Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.185 | 7.334 | 6.963 | 7.226 | 364,595 | +0.04(+0.53%) |
Jun 29, 2022 | 7.451 | 7.801 | 7.115 | 7.188 | 504,292 | -0.21(-2.88%) |
Jun 28, 2022 | 7.531 | 7.531 | 7.185 | 7.401 | 445,352 | +0.04(+0.53%) |
Jun 27, 2022 | 7.273 | 7.446 | 7.052 | 7.362 | 406,210 | +0.24(+3.43%) |
Jun 24, 2022 | 7.006 | 7.226 | 6.968 | 7.118 | 506,981 | +0.15(+2.10%) |
Jun 23, 2022 | 7.441 | 7.455 | 6.718 | 6.972 | 661,955 | +0.00(+0.06%) |
Jun 22, 2022 | 7.742 | 7.816 | 6.907 | 6.968 | 948,964 | -0.84(-10.78%) |
Jun 21, 2022 | 8.516 | 8.516 | 7.773 | 7.810 | 707,076 | -0.55(-6.63%) |
Jun 17, 2022 | 8.430 | 8.569 | 8.186 | 8.364 | 314,288 | +0.00(+0.03%) |
Jun 16, 2022 | 8.602 | 8.602 | 8.276 | 8.362 | 227,906 | -0.41(-4.70%) |
Jun 15, 2022 | 8.688 | 8.903 | 8.432 | 8.774 | 181,871 | +0.09(+0.99%) |
Jun 14, 2022 | 8.602 | 8.860 | 8.430 | 8.688 | 395,429 | +0.36(+4.26%) |
Jun 13, 2022 | 8.860 | 8.946 | 8.216 | 8.333 | 668,801 | -0.66(-7.30%) |
Jun 10, 2022 | 9.032 | 9.204 | 8.946 | 8.989 | 306,460 | -0.04(-0.48%) |
Jun 09, 2022 | 9.634 | 9.634 | 9.032 | 9.032 | 265,814 | -0.52(-5.41%) |
Jun 08, 2022 | 9.892 | 9.892 | 9.204 | 9.548 | 555,222 | -0.34(-3.48%) |
Jun 07, 2022 | 9.806 | 9.978 | 9.634 | 9.892 | 210,693 | +0.09(+0.88%) |
Jun 06, 2022 | 9.892 | 10.16 | 9.806 | 9.806 | 390,830 | -0.34(-3.39%) |
Jun 03, 2022 | 9.978 | 10.15 | 9.720 | 10.15 | 199,708 | +0.09(+0.85%) |
Jun 02, 2022 | 10.15 | 10.41 | 9.978 | 10.06 | 277,933 | +0.00(+0.00%) |
Jun 01, 2022 | 9.978 | 10.15 | 9.806 | 10.06 | 344,899 | +0.26(+2.63%) |
May 31, 2022 | 10.49 | 10.58 | 9.720 | 9.806 | 668,079 | -0.52(-5.00%) |
May 27, 2022 | 10.24 | 10.41 | 9.892 | 10.32 | 684,612 | +0.00(+0.00%) |
May 26, 2022 | 10.15 | 10.41 | 10.15 | 10.32 | 293,895 | -0.09(-0.83%) |
May 25, 2022 | 10.32 | 10.41 | 9.978 | 10.41 | 287,790 | +0.26(+2.54%) |
May 24, 2022 | 10.32 | 10.32 | 9.978 | 10.15 | 619,707 | -0.43(-4.07%) |
May 23, 2022 | 10.32 | 10.58 | 10.02 | 10.58 | 512,103 | +0.43(+4.24%) |
May 20, 2022 | 10.32 | 10.58 | 9.978 | 10.15 | 420,266 | -0.17(-1.67%) |
May 19, 2022 | 9.720 | 10.32 | 9.634 | 10.32 | 396,850 | +0.52(+5.26%) |
May 18, 2022 | 10.06 | 10.32 | 9.634 | 9.806 | 370,380 | -0.26(-2.56%) |
May 17, 2022 | 10.06 | 10.32 | 9.892 | 10.06 | 382,203 | +0.34(+3.54%) |
May 16, 2022 | 9.720 | 9.978 | 9.634 | 9.720 | 321,851 | +0.26(+2.73%) |
May 13, 2022 | 9.118 | 9.806 | 9.118 | 9.462 | 587,304 | +0.52(+5.77%) |
May 12, 2022 | 9.290 | 9.376 | 8.860 | 8.946 | 429,734 | -0.52(-5.45%) |
May 11, 2022 | 9.548 | 9.892 | 9.290 | 9.462 | 518,522 | +0.34(+3.77%) |
May 10, 2022 | 8.946 | 9.290 | 8.860 | 9.118 | 316,217 | +0.26(+2.91%) |
May 09, 2022 | 9.548 | 9.548 | 8.688 | 8.860 | 419,289 | -0.77(-8.04%) |
May 06, 2022 | 9.720 | 9.720 | 9.204 | 9.634 | 174,418 | +0.00(+0.00%) |
May 05, 2022 | 9.978 | 9.978 | 9.291 | 9.634 | 188,518 | -0.26(-2.61%) |
May 04, 2022 | 9.376 | 9.892 | 9.290 | 9.892 | 515,793 | +0.60(+6.48%) |
May 03, 2022 | 8.774 | 9.290 | 8.774 | 9.290 | 161,011 | +0.43(+4.85%) |
May 02, 2022 | 8.774 | 8.946 | 8.688 | 8.860 | 125,084 | -0.09(-0.96%) |
Apr 29, 2022 | 9.118 | 9.204 | 8.688 | 8.946 | 213,462 | -0.17(-1.89%) |
Apr 28, 2022 | 9.290 | 9.290 | 9.032 | 9.118 | 130,729 | -0.09(-0.93%) |
Apr 27, 2022 | 9.032 | 9.375 | 8.946 | 9.204 | 288,549 | +0.26(+2.88%) |
Apr 26, 2022 | 9.032 | 9.161 | 8.689 | 8.946 | 339,563 | +0.17(+1.96%) |
Apr 25, 2022 | 9.376 | 9.376 | 8.431 | 8.774 | 879,373 | -0.77(-8.11%) |
Apr 22, 2022 | 9.634 | 9.892 | 9.462 | 9.548 | 222,488 | -0.17(-1.77%) |
Apr 21, 2022 | 10.15 | 10.49 | 9.720 | 9.720 | 518,046 | -0.17(-1.74%) |
Apr 20, 2022 | 10.15 | 10.24 | 9.806 | 9.892 | 184,385 | -0.17(-1.71%) |
Apr 19, 2022 | 10.15 | 10.24 | 9.892 | 10.06 | 381,267 | -0.09(-0.85%) |
Apr 18, 2022 | 10.24 | 10.54 | 9.978 | 10.15 | 524,176 | +0.00(+0.00%) |
Apr 14, 2022 | 9.548 | 10.15 | 9.477 | 10.15 | 454,760 | +0.77(+8.26%) |
Apr 13, 2022 | 9.204 | 9.462 | 9.032 | 9.376 | 193,678 | +0.17(+1.87%) |
Apr 12, 2022 | 9.204 | 9.333 | 8.860 | 9.204 | 460,979 | +0.00(+0.00%) |
Apr 11, 2022 | 9.634 | 9.634 | 9.118 | 9.204 | 454,444 | -0.43(-4.46%) |
Apr 08, 2022 | 9.720 | 9.939 | 9.548 | 9.634 | 454,697 | +0.00(+0.00%) |
Apr 07, 2022 | 9.462 | 9.634 | 9.290 | 9.634 | 453,336 | +0.43(+4.67%) |
Apr 06, 2022 | 9.548 | 9.720 | 9.032 | 9.204 | 440,025 | -0.26(-2.73%) |
Apr 05, 2022 | 9.462 | 9.720 | 9.376 | 9.462 | 416,484 | +0.00(+0.00%) |
Apr 04, 2022 | 9.892 | 9.892 | 9.462 | 9.462 | 302,926 | -0.43(-4.35%) |
Apr 01, 2022 | 9.806 | 10.15 | 9.720 | 9.892 | 221,238 | +0.09(+0.88%) |
Mar 31, 2022 | 10.06 | 10.15 | 9.806 | 9.806 | 176,148 | -0.17(-1.72%) |
Mar 30, 2022 | 9.806 | 10.24 | 9.763 | 9.978 | 348,940 | +0.17(+1.75%) |
Mar 29, 2022 | 9.720 | 9.978 | 9.290 | 9.806 | 426,892 | -0.17(-1.72%) |
Mar 28, 2022 | 9.720 | 10.11 | 9.548 | 9.978 | 289,665 | +0.09(+0.87%) |
Mar 25, 2022 | 9.978 | 9.978 | 9.634 | 9.892 | 271,490 | -0.17(-1.71%) |
Mar 24, 2022 | 10.49 | 10.49 | 9.806 | 10.06 | 269,765 | -0.09(-0.85%) |
Mar 23, 2022 | 9.903 | 10.23 | 9.821 | 10.15 | 321,976 | +0.33(+3.36%) |
Mar 22, 2022 | 9.820 | 9.985 | 9.655 | 9.820 | 303,993 | +0.08(+0.85%) |
Mar 21, 2022 | 9.903 | 9.903 | 9.573 | 9.738 | 280,512 | +0.08(+0.85%) |
Mar 18, 2022 | 9.738 | 10.07 | 9.655 | 9.655 | 301,344 | -0.17(-1.68%) |
Mar 17, 2022 | 9.738 | 9.985 | 9.655 | 9.820 | 149,579 | +0.17(+1.71%) |
Mar 16, 2022 | 9.325 | 9.738 | 9.325 | 9.655 | 247,083 | +0.58(+6.36%) |
Mar 15, 2022 | 9.573 | 9.820 | 9.077 | 9.077 | 637,099 | -0.50(-5.17%) |
Mar 14, 2022 | 10.48 | 10.49 | 9.490 | 9.573 | 630,980 | -0.99(-9.37%) |
Mar 11, 2022 | 10.98 | 10.98 | 10.48 | 10.56 | 458,850 | -0.41(-3.76%) |
Mar 10, 2022 | 10.81 | 11.14 | 10.40 | 10.98 | 971,476 | +0.50(+4.73%) |
Mar 09, 2022 | 10.56 | 10.98 | 10.32 | 10.48 | 931,668 | +0.33(+3.25%) |
Mar 08, 2022 | 10.48 | 10.65 | 9.985 | 10.15 | 719,303 | -0.25(-2.38%) |
Mar 07, 2022 | 9.490 | 10.48 | 9.408 | 10.40 | 1,447,790 | +0.99(+10.53%) |
Mar 04, 2022 | 9.490 | 9.492 | 9.242 | 9.408 | 320,659 | -0.17(-1.72%) |
Mar 03, 2022 | 9.738 | 9.820 | 9.490 | 9.573 | 219,807 | -0.17(-1.69%) |
Mar 02, 2022 | 9.325 | 9.738 | 9.325 | 9.738 | 763,643 | +0.50(+5.36%) |
Mar 01, 2022 | 9.242 | 9.490 | 8.954 | 9.242 | 446,949 | +0.08(+0.90%) |
Feb 28, 2022 | 9.490 | 9.509 | 8.995 | 9.160 | 573,688 | -0.33(-3.48%) |
Feb 25, 2022 | 9.325 | 9.738 | 9.408 | 9.490 | 387,017 | +0.17(+1.77%) |
Feb 24, 2022 | 8.995 | 9.407 | 8.830 | 9.325 | 832,483 | -0.50(-5.04%) |
Feb 23, 2022 | 9.903 | 10.07 | 9.655 | 9.820 | 600,802 | +0.00(+0.00%) |
Feb 22, 2022 | 9.325 | 9.820 | 9.242 | 9.820 | 528,493 | +0.25(+2.59%) |
Feb 18, 2022 | 9.573 | 0 | -0.08(-0.85%) | |||
Feb 17, 2022 | 9.573 | 9.820 | 9.408 | 9.655 | 449,559 | +0.08(+0.86%) |
Feb 16, 2022 | 9.490 | 9.573 | 9.242 | 9.573 | 268,976 | +0.08(+0.87%) |
Feb 15, 2022 | 9.408 | 9.655 | 9.325 | 9.490 | 253,610 | +0.08(+0.88%) |
Feb 14, 2022 | 9.408 | 9.408 | 8.747 | 9.408 | 374,485 | -0.08(-0.87%) |
Feb 11, 2022 | 9.985 | 9.985 | 9.325 | 9.490 | 639,981 | -0.50(-4.96%) |
Feb 10, 2022 | 9.738 | 10.07 | 9.490 | 9.985 | 1,140,641 | +0.33(+3.42%) |
Feb 09, 2022 | 9.325 | 9.655 | 9.160 | 9.655 | 806,301 | +0.66(+7.34%) |
Feb 08, 2022 | 9.077 | 9.242 | 8.747 | 8.995 | 347,505 | -0.08(-0.91%) |
Feb 07, 2022 | 8.912 | 9.077 | 8.665 | 9.077 | 668,692 | +0.41(+4.76%) |
Feb 04, 2022 | 8.500 | 8.830 | 8.335 | 8.665 | 258,945 | +0.17(+1.94%) |
Feb 03, 2022 | 8.830 | 8.500 | 8.500 | 238,958 | -0.41(-4.63%) | |
Feb 02, 2022 | 8.830 | 8.912 | 8.417 | 8.912 | 377,249 | +0.08(+0.93%) |
Feb 01, 2022 | 8.500 | 8.830 | 8.417 | 8.830 | 501,090 | +0.41(+4.90%) |
Jan 31, 2022 | 8.582 | 8.417 | 533,714 | +0.17(+2.00%) | ||
Jan 28, 2022 | 7.448 | 8.335 | 7.448 | 8.252 | 1,168,075 | +0.89(+12.12%) |
Jan 27, 2022 | 7.179 | 7.425 | 7.122 | 7.360 | 245,914 | +0.26(+3.70%) |
Jan 26, 2022 | 7.344 | 7.427 | 7.014 | 7.098 | 228,291 | -0.24(-3.21%) |
Jan 25, 2022 | 7.097 | 7.344 | 6.932 | 7.333 | 206,908 | +0.14(+1.90%) |
Jan 24, 2022 | 7.097 | 7.262 | 6.519 | 7.196 | 542,923 | -0.09(-1.28%) |
Jan 21, 2022 | 7.510 | 7.510 | 7.262 | 7.289 | 453,181 | -0.28(-3.74%) |
Jan 20, 2022 | 7.510 | 7.716 | 7.510 | 7.572 | 150,390 | +0.10(+1.28%) |
Jan 19, 2022 | 7.821 | 7.840 | 7.477 | 7.477 | 301,729 | -0.20(-2.58%) |
Jan 18, 2022 | 7.510 | 7.757 | 7.427 | 7.675 | 203,821 | +0.07(+0.98%) |
Jan 14, 2022 | 7.600 | 0 | +0.09(+1.21%) | |||
Jan 13, 2022 | 7.510 | 7.592 | 7.427 | 7.510 | 406,181 | -0.02(-0.33%) |
Jan 12, 2022 | 7.592 | 7.624 | 7.519 | 7.534 | 308,068 | -0.16(-2.04%) |
Jan 11, 2022 | 7.427 | 7.716 | 7.426 | 7.691 | 340,233 | +0.12(+1.53%) |
Jan 10, 2022 | 7.592 | 7.741 | 7.369 | 7.576 | 338,610 | -0.15(-1.92%) |
Jan 07, 2022 | 7.798 | 7.888 | 7.675 | 7.724 | 140,320 | +0.02(+0.21%) |
Jan 06, 2022 | 7.510 | 8.004 | 7.518 | 7.708 | 303,002 | +0.24(+3.27%) |
Jan 05, 2022 | 7.592 | 7.741 | 7.453 | 7.463 | 357,573 | -0.10(-1.29%) |
Jan 04, 2022 | 7.633 | 7.740 | 7.435 | 7.561 | 153,632 | -0.07(-0.95%) |
Jan 03, 2022 | 7.633 | 7.840 | 7.609 | 7.633 | 401,894 | +0.05(+0.72%) |
Dec 31, 2021 | 7.394 | 7.625 | 7.262 | 7.579 | 413,628 | +0.30(+4.06%) |
Dec 30, 2021 | 7.314 | 7.456 | 7.262 | 7.283 | 275,960 | -0.03(-0.42%) |
Dec 29, 2021 | 7.344 | 7.510 | 7.262 | 7.314 | 345,101 | -0.04(-0.59%) |
Dec 28, 2021 | 7.510 | 7.612 | 7.346 | 7.358 | 225,783 | -0.15(-2.03%) |
Dec 27, 2021 | 7.592 | 7.688 | 7.510 | 7.510 | 423,369 | -0.09(-1.24%) |
Dec 23, 2021 | 7.650 | 7.650 | 7.510 | 7.604 | 366,845 | +0.04(+0.49%) |
Dec 22, 2021 | 7.427 | 7.675 | 7.353 | 7.567 | 295,586 | +0.14(+1.89%) |
Dec 21, 2021 | 7.427 | 7.624 | 7.382 | 7.427 | 190,070 | +0.08(+1.12%) |
Dec 20, 2021 | 7.344 | 7.483 | 7.270 | 7.344 | 275,669 | -0.17(-2.20%) |
Dec 17, 2021 | 7.656 | 7.656 | 7.428 | 7.510 | 158,498 | +0.00(+0.07%) |
Dec 16, 2021 | 7.922 | 7.933 | 7.468 | 7.505 | 190,031 | -0.24(-3.07%) |
Dec 15, 2021 | 7.616 | 7.921 | 7.344 | 7.742 | 452,835 | +0.13(+1.65%) |
Dec 14, 2021 | 7.922 | 7.930 | 7.600 | 7.617 | 266,437 | -0.44(-5.41%) |
Dec 13, 2021 | 8.411 | 8.417 | 7.930 | 8.053 | 388,120 | -0.36(-4.33%) |
Dec 10, 2021 | 8.500 | 8.664 | 8.293 | 8.417 | 351,218 | -0.08(-0.97%) |
Dec 09, 2021 | 8.582 | 8.665 | 8.335 | 8.500 | 408,863 | -0.33(-3.74%) |
Dec 08, 2021 | 8.995 | 9.242 | 8.747 | 8.830 | 776,235 | -0.33(-3.60%) |
Dec 07, 2021 | 8.335 | 9.160 | 8.170 | 9.160 | 2,158,024 | +1.48(+19.23%) |
Dec 06, 2021 | 7.262 | 7.757 | 7.097 | 7.683 | 390,837 | +0.35(+4.76%) |
Dec 03, 2021 | 7.510 | 7.656 | 7.140 | 7.334 | 431,074 | -0.12(-1.64%) |
Dec 02, 2021 | 7.510 | 7.513 | 7.344 | 7.456 | 271,120 | +0.19(+2.65%) |
Dec 01, 2021 | 7.840 | 7.881 | 7.263 | 7.264 | 402,443 | -0.58(-7.35%) |
Nov 30, 2021 | 7.922 | 8.005 | 7.468 | 7.840 | 477,613 | -0.07(-0.92%) |
Nov 29, 2021 | 7.713 | 7.922 | 7.632 | 7.912 | 343,669 | +0.28(+3.67%) |
Nov 26, 2021 | 7.590 | 7.637 | 7.427 | 7.632 | 289,066 | -0.12(-1.61%) |
Nov 24, 2021 | 7.584 | 7.864 | 7.510 | 7.757 | 294,627 | +0.16(+2.06%) |
Nov 23, 2021 | 7.703 | 7.831 | 7.543 | 7.600 | 242,749 | -0.08(-0.98%) |
Nov 22, 2021 | 7.840 | 7.987 | 7.526 | 7.675 | 351,072 | -0.08(-1.06%) |
Nov 19, 2021 | 7.996 | 7.996 | 7.717 | 7.758 | 283,446 | -0.01(-0.13%) |
Nov 18, 2021 | 7.922 | 7.807 | 7.745 | 7.768 | 322,219 | +0.00(+0.04%) |
Nov 17, 2021 | 8.087 | 8.087 | 7.717 | 7.765 | 420,651 | -0.32(-3.99%) |
Nov 16, 2021 | 8.170 | 8.335 | 7.618 | 8.087 | 980,200 | -0.25(-2.97%) |
Nov 15, 2021 | 8.665 | 8.747 | 8.105 | 8.335 | 1,202,560 | -0.25(-2.88%) |
Nov 12, 2021 | 8.665 | 8.665 | 8.500 | 8.582 | 293,380 | -0.08(-0.95%) |
Nov 11, 2021 | 8.747 | 8.830 | 8.582 | 8.665 | 429,072 | -0.08(-0.94%) |
Nov 10, 2021 | 8.830 | 8.747 | 489,447 | -0.17(-1.85%) | ||
Nov 09, 2021 | 8.995 | 9.242 | 8.706 | 8.912 | 501,590 | +0.00(+0.00%) |
Nov 08, 2021 | 9.077 | 9.077 | 8.830 | 8.912 | 320,960 | -0.08(-0.92%) |
Nov 05, 2021 | 8.830 | 8.995 | 8.747 | 8.995 | 551,642 | +0.08(+0.93%) |
Nov 04, 2021 | 8.995 | 9.160 | 8.830 | 8.912 | 514,590 | -0.17(-1.82%) |
Nov 03, 2021 | 9.160 | 9.160 | 8.830 | 9.077 | 560,703 | +0.17(+1.85%) |
Nov 02, 2021 | 9.573 | 9.573 | 8.912 | 8.912 | 1,009,229 | -0.41(-4.42%) |
Nov 01, 2021 | 9.160 | 9.408 | 9.201 | 9.325 | 445,677 | +0.17(+1.80%) |
Oct 29, 2021 | 9.077 | 9.285 | 8.830 | 9.160 | 606,628 | +0.08(+0.91%) |
Oct 28, 2021 | 8.830 | 9.159 | 8.747 | 9.077 | 711,404 | +0.50(+5.77%) |
Oct 27, 2021 | 8.747 | 9.119 | 8.500 | 8.582 | 822,023 | -0.17(-1.89%) |
Oct 26, 2021 | 9.242 | 8.747 | 1,204,870 | -0.74(-7.83%) | ||
Oct 25, 2021 | 9.573 | 9.655 | 9.357 | 9.490 | 525,999 | -0.08(-0.86%) |
Oct 22, 2021 | 9.738 | 9.910 | 9.490 | 9.573 | 976,130 | -0.41(-4.13%) |
Oct 21, 2021 | 10.48 | 10.73 | 9.738 | 9.985 | 1,249,375 | -0.66(-6.20%) |
Oct 20, 2021 | 10.89 | 10.89 | 10.48 | 10.65 | 336,274 | -0.25(-2.27%) |
Oct 19, 2021 | 10.98 | 11.06 | 10.65 | 10.89 | 601,534 | +0.08(+0.76%) |
Oct 18, 2021 | 10.32 | 10.93 | 10.32 | 10.81 | 926,517 | +0.41(+3.97%) |
Oct 15, 2021 | 10.56 | 10.73 | 10.32 | 10.40 | 525,085 | +0.00(+0.00%) |
Oct 14, 2021 | 10.89 | 10.98 | 10.32 | 10.40 | 1,209,239 | -0.25(-2.33%) |
Oct 13, 2021 | 11.39 | 11.64 | 10.65 | 10.65 | 1,297,513 | -0.74(-6.52%) |
Oct 12, 2021 | 11.47 | 11.80 | 11.18 | 11.39 | 423,649 | -0.25(-2.13%) |
Oct 11, 2021 | 11.22 | 12.13 | 11.22 | 11.64 | 634,121 | +0.25(+2.17%) |
Oct 08, 2021 | 11.55 | 11.85 | 11.26 | 11.39 | 745,520 | +0.00(+0.00%) |
Oct 07, 2021 | 10.98 | 11.72 | 10.65 | 11.39 | 1,345,400 | +0.74(+6.98%) |
Oct 06, 2021 | 10.65 | 10.98 | 10.23 | 10.65 | 823,463 | -0.25(-2.27%) |
Oct 05, 2021 | 10.89 | 11.39 | 10.56 | 10.89 | 1,338,489 | +0.50(+4.76%) |
Oct 04, 2021 | 11.88 | 12.05 | 10.32 | 10.40 | 2,373,574 | -1.40(-11.89%) |
Oct 01, 2021 | 12.30 | 12.30 | 11.72 | 11.80 | 904,425 | -0.16(-1.38%) |
Sep 30, 2021 | 11.88 | 12.38 | 11.39 | 11.97 | 1,217,019 | +0.25(+2.11%) |
Sep 29, 2021 | 12.96 | 13.04 | 11.64 | 11.72 | 2,265,555 | -0.91(-7.19%) |
Sep 28, 2021 | 12.87 | 13.20 | 12.21 | 12.63 | 2,085,494 | -0.17(-1.29%) |
Sep 27, 2021 | 11.55 | 13.37 | 11.55 | 12.79 | 2,853,129 | +1.07(+9.15%) |
Sep 24, 2021 | 11.55 | 11.92 | 11.31 | 11.72 | 1,103,063 | +0.17(+1.43%) |
Sep 23, 2021 | 11.55 | 12.09 | 10.98 | 11.55 | 1,510,048 | +0.17(+1.45%) |
Sep 22, 2021 | 11.31 | 11.80 | 11.14 | 11.39 | 767,735 | +0.25(+2.22%) |
Sep 21, 2021 | 11.14 | 11.38 | 10.89 | 11.14 | 750,280 | +0.16(+1.50%) |
Sep 20, 2021 | 11.55 | 11.55 | 10.89 | 10.98 | 1,547,902 | -1.32(-10.74%) |
Sep 17, 2021 | 11.55 | 12.38 | 10.89 | 12.30 | 2,360,031 | +0.50(+4.20%) |
Sep 16, 2021 | 12.54 | 13.04 | 11.64 | 11.80 | 1,831,111 | -0.74(-5.92%) |
Sep 15, 2021 | 11.88 | 13.04 | 11.39 | 12.54 | 2,507,641 | +0.83(+7.04%) |
Sep 14, 2021 | 11.64 | 11.97 | 10.81 | 11.72 | 1,723,585 | +0.17(+1.43%) |
Sep 13, 2021 | 10.48 | 11.88 | 10.32 | 11.55 | 3,057,578 | +1.24(+12.00%) |
Sep 10, 2021 | 10.07 | 10.56 | 10.07 | 10.32 | 715,953 | +0.45(+4.60%) |
Sep 09, 2021 | 9.738 | 10.15 | 9.655 | 9.861 | 657,935 | +0.12(+1.27%) |
Sep 08, 2021 | 9.985 | 9.985 | 9.325 | 9.738 | 990,220 | -0.17(-1.67%) |
Sep 07, 2021 | 10.56 | 10.69 | 9.903 | 9.903 | 740,887 | -0.58(-5.51%) |
Sep 03, 2021 | 10.73 | 10.73 | 10.40 | 10.48 | 401,648 | -0.33(-3.05%) |
Sep 02, 2021 | 10.15 | 10.98 | 10.17 | 10.81 | 1,243,685 | +0.74(+7.38%) |
Sep 01, 2021 | 10.15 | 10.40 | 9.903 | 10.07 | 821,323 | -0.25(-2.40%) |
Aug 31, 2021 | 10.32 | 10.65 | 9.991 | 10.32 | 988,031 | -0.33(-3.10%) |
Aug 30, 2021 | 10.40 | 10.65 | 9.903 | 10.65 | 1,085,795 | +0.25(+2.38%) |
Aug 27, 2021 | 10.07 | 10.56 | 9.820 | 10.40 | 1,423,969 | +0.66(+6.78%) |
Aug 26, 2021 | 9.820 | 10.15 | 9.573 | 9.738 | 592,622 | -0.17(-1.67%) |
Aug 25, 2021 | 9.820 | 10.07 | 9.507 | 9.903 | 1,095,336 | +0.17(+1.69%) |
Aug 24, 2021 | 9.573 | 9.820 | 9.325 | 9.738 | 797,899 | +0.50(+5.36%) |
Aug 23, 2021 | 9.077 | 9.490 | 9.077 | 9.242 | 776,201 | +0.41(+4.67%) |
Aug 20, 2021 | 8.747 | 9.325 | 8.665 | 8.830 | 604,107 | +0.08(+0.94%) |
Aug 19, 2021 | 9.077 | 9.242 | 8.582 | 8.747 | 663,786 | -0.58(-6.19%) |
Aug 18, 2021 | 9.242 | 9.655 | 9.077 | 9.325 | 619,446 | +0.33(+3.67%) |
Aug 17, 2021 | 8.995 | 9.325 | 8.747 | 8.995 | 797,801 | -0.25(-2.68%) |
Aug 16, 2021 | 9.490 | 9.473 | 8.830 | 9.242 | 1,007,007 | -0.41(-4.27%) |
Aug 13, 2021 | 9.077 | 9.820 | 8.995 | 9.655 | 2,086,576 | +0.66(+7.34%) |
Aug 12, 2021 | 8.500 | 9.077 | 8.500 | 8.995 | 1,039,906 | +0.41(+4.81%) |
Aug 11, 2021 | 8.252 | 8.995 | 8.128 | 8.582 | 2,736,892 | +0.61(+7.68%) |
Aug 10, 2021 | 7.982 | 8.087 | 7.829 | 7.970 | 393,663 | +0.02(+0.22%) |
Aug 09, 2021 | 8.014 | 8.099 | 7.845 | 7.953 | 482,238 | -0.26(-3.15%) |
Aug 06, 2021 | 8.087 | 8.252 | 7.857 | 8.211 | 309,375 | +0.17(+2.10%) |
Aug 05, 2021 | 8.252 | 8.293 | 7.975 | 8.042 | 804,285 | -0.03(-0.35%) |
Aug 04, 2021 | 8.335 | 8.335 | 7.595 | 8.070 | 738,068 | -0.26(-3.18%) |
Aug 03, 2021 | 8.417 | 8.417 | 8.107 | 8.335 | 421,579 | -0.08(-0.98%) |
Aug 02, 2021 | 8.335 | 8.582 | 8.252 | 8.417 | 450,934 | +0.00(+0.00%) |
Jul 30, 2021 | 8.500 | 8.665 | 8.335 | 8.417 | 311,532 | -0.08(-0.97%) |
Jul 29, 2021 | 8.912 | 9.242 | 8.500 | 8.500 | 866,210 | -0.08(-0.96%) |
Jul 28, 2021 | 8.417 | 8.665 | 8.417 | 8.582 | 263,449 | +0.08(+0.97%) |
Jul 27, 2021 | 8.335 | 8.500 | 8.335 | 8.500 | 211,792 | +0.08(+0.98%) |
Jul 26, 2021 | 8.500 | 8.665 | 8.260 | 8.417 | 228,506 | -0.17(-1.92%) |
Jul 23, 2021 | 8.500 | 8.665 | 8.500 | 8.582 | 190,486 | +0.08(+0.97%) |
Jul 22, 2021 | 8.582 | 8.665 | 8.417 | 8.500 | 163,337 | -0.08(-0.96%) |
Jul 21, 2021 | 8.335 | 8.665 | 8.335 | 8.582 | 267,985 | +0.25(+2.97%) |
Jul 20, 2021 | 8.335 | 8.417 | 8.252 | 8.335 | 225,918 | +0.00(+0.00%) |
Jul 19, 2021 | 8.170 | 8.417 | 7.842 | 8.335 | 457,137 | -0.08(-0.98%) |
Jul 16, 2021 | 8.500 | 8.665 | 8.252 | 8.417 | 359,735 | +0.00(+0.00%) |
Jul 15, 2021 | 8.665 | 8.747 | 8.417 | 8.417 | 239,327 | -0.08(-0.97%) |
Jul 14, 2021 | 8.830 | 8.995 | 8.500 | 8.500 | 485,312 | -0.17(-1.90%) |
Jul 13, 2021 | 8.912 | 9.077 | 8.500 | 8.665 | 358,990 | -0.41(-4.55%) |
Jul 12, 2021 | 8.830 | 9.242 | 8.747 | 9.077 | 310,594 | +0.25(+2.80%) |
Jul 09, 2021 | 8.582 | 9.160 | 8.582 | 8.830 | 568,233 | +0.25(+2.88%) |
Jul 08, 2021 | 8.252 | 8.747 | 8.180 | 8.582 | 438,302 | -0.08(-0.95%) |
Jul 07, 2021 | 8.995 | 8.995 | 8.335 | 8.665 | 958,857 | -0.08(-0.94%) |
Jul 06, 2021 | 9.077 | 9.242 | 8.417 | 8.747 | 1,035,088 | -0.08(-0.93%) |
Jul 02, 2021 | 9.177 | 9.311 | 8.830 | 8.830 | 660,234 | -0.50(-5.31%) |