Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.19 | 10.41 | 10.12 | 10.16 | 777,630 | +0.05(+0.51%) |
Jul 28, 2022 | 9.901 | 10.12 | 9.850 | 10.11 | 1,007,973 | +0.21(+2.16%) |
Jul 27, 2022 | 9.790 | 9.936 | 9.748 | 9.893 | 877,033 | +0.16(+1.67%) |
Jul 26, 2022 | 9.696 | 9.833 | 9.653 | 9.730 | 625,298 | +0.06(+0.62%) |
Jul 25, 2022 | 9.619 | 9.688 | 9.572 | 9.671 | 388,865 | +0.10(+1.07%) |
Jul 22, 2022 | 9.705 | 9.722 | 9.482 | 9.568 | 561,579 | -0.05(-0.53%) |
Jul 21, 2022 | 9.482 | 9.632 | 9.406 | 9.619 | 351,835 | +0.03(+0.36%) |
Jul 20, 2022 | 9.542 | 9.628 | 9.448 | 9.585 | 541,348 | +0.04(+0.45%) |
Jul 19, 2022 | 9.294 | 9.577 | 9.294 | 9.542 | 511,103 | +0.32(+3.43%) |
Jul 18, 2022 | 9.269 | 9.311 | 9.158 | 9.226 | 613,855 | +0.00(+0.00%) |
Jul 15, 2022 | 9.209 | 9.277 | 8.978 | 9.226 | 579,206 | +0.20(+2.18%) |
Jul 14, 2022 | 9.046 | 9.102 | 8.927 | 9.029 | 618,098 | -0.19(-2.04%) |
Jul 13, 2022 | 9.081 | 9.235 | 9.029 | 9.217 | 535,952 | +0.09(+1.03%) |
Jul 12, 2022 | 9.132 | 9.277 | 9.067 | 9.123 | 430,009 | -0.03(-0.28%) |
Jul 11, 2022 | 9.149 | 9.209 | 9.098 | 9.149 | 384,642 | -0.03(-0.37%) |
Jul 08, 2022 | 9.192 | 9.217 | 9.059 | 9.183 | 621,932 | +0.02(+0.19%) |
Jul 07, 2022 | 9.166 | 9.311 | 9.166 | 9.166 | 379,498 | +0.07(+0.75%) |
Jul 06, 2022 | 9.311 | 9.380 | 9.076 | 9.098 | 378,546 | -0.20(-2.12%) |
Jul 05, 2022 | 9.183 | 9.294 | 8.978 | 9.294 | 634,515 | +0.02(+0.18%) |
Jul 01, 2022 | 9.038 | 9.329 | 9.012 | 9.277 | 824,607 | +0.27(+2.94%) |
Jun 30, 2022 | 8.884 | 9.085 | 8.834 | 9.012 | 639,814 | -0.03(-0.28%) |
Jun 29, 2022 | 9.140 | 9.264 | 8.982 | 9.038 | 561,360 | -0.14(-1.49%) |
Jun 28, 2022 | 9.359 | 9.418 | 9.141 | 9.175 | 899,721 | -0.07(-0.73%) |
Jun 27, 2022 | 9.342 | 9.384 | 9.200 | 9.242 | 541,852 | -0.03(-0.27%) |
Jun 24, 2022 | 9.074 | 9.367 | 9.057 | 9.267 | 1,289,749 | +0.21(+2.31%) |
Jun 23, 2022 | 8.873 | 9.057 | 8.831 | 9.057 | 881,538 | +0.22(+2.46%) |
Jun 22, 2022 | 8.622 | 8.927 | 8.597 | 8.840 | 1,030,154 | +0.15(+1.74%) |
Jun 21, 2022 | 8.530 | 8.806 | 8.471 | 8.689 | 1,093,032 | +0.32(+3.80%) |
Jun 17, 2022 | 8.069 | 8.433 | 8.027 | 8.370 | 1,758,258 | +0.35(+4.39%) |
Jun 16, 2022 | 8.144 | 8.152 | 7.905 | 8.018 | 1,356,860 | -0.24(-2.94%) |
Jun 15, 2022 | 8.270 | 8.404 | 8.111 | 8.261 | 759,990 | +0.02(+0.20%) |
Jun 14, 2022 | 8.362 | 8.362 | 8.106 | 8.245 | 1,172,822 | -0.08(-1.01%) |
Jun 13, 2022 | 8.982 | 8.982 | 8.278 | 8.328 | 1,459,705 | -0.80(-8.81%) |
Jun 10, 2022 | 9.275 | 9.359 | 9.099 | 9.133 | 427,584 | -0.28(-3.02%) |
Jun 09, 2022 | 9.493 | 9.552 | 9.384 | 9.418 | 509,881 | -0.07(-0.71%) |
Jun 08, 2022 | 9.594 | 9.594 | 9.434 | 9.485 | 378,214 | -0.14(-1.48%) |
Jun 07, 2022 | 9.585 | 9.661 | 9.518 | 9.627 | 546,028 | -0.01(-0.09%) |
Jun 06, 2022 | 9.661 | 9.707 | 9.598 | 9.635 | 688,351 | +0.05(+0.52%) |
Jun 03, 2022 | 9.635 | 9.682 | 9.552 | 9.585 | 512,249 | -0.09(-0.95%) |
Jun 02, 2022 | 9.778 | 9.778 | 9.602 | 9.677 | 579,753 | -0.08(-0.77%) |
Jun 01, 2022 | 9.770 | 9.803 | 9.560 | 9.753 | 834,449 | +0.07(+0.69%) |
May 31, 2022 | 9.627 | 9.728 | 9.602 | 9.686 | 549,754 | -0.03(-0.26%) |
May 27, 2022 | 9.661 | 9.740 | 9.627 | 9.711 | 369,592 | +0.12(+1.22%) |
May 26, 2022 | 9.468 | 9.677 | 9.468 | 9.594 | 616,607 | +0.18(+1.96%) |
May 25, 2022 | 9.250 | 9.455 | 9.250 | 9.409 | 446,684 | +0.09(+0.99%) |
May 24, 2022 | 9.334 | 9.351 | 9.099 | 9.317 | 530,375 | -0.01(-0.09%) |
May 23, 2022 | 9.300 | 9.393 | 9.221 | 9.325 | 413,783 | +0.13(+1.46%) |
May 20, 2022 | 9.292 | 9.292 | 9.041 | 9.191 | 589,487 | -0.02(-0.18%) |
May 19, 2022 | 9.317 | 9.418 | 9.200 | 9.208 | 713,525 | -0.19(-2.05%) |
May 18, 2022 | 9.703 | 9.703 | 9.367 | 9.401 | 709,759 | -0.31(-3.19%) |
May 17, 2022 | 9.610 | 9.728 | 9.587 | 9.711 | 764,151 | +0.18(+1.93%) |
May 16, 2022 | 9.426 | 9.585 | 9.376 | 9.527 | 358,500 | +0.07(+0.71%) |
May 13, 2022 | 9.292 | 9.489 | 9.242 | 9.460 | 497,401 | +0.23(+2.45%) |
May 12, 2022 | 9.191 | 9.242 | 9.015 | 9.233 | 1,251,625 | -0.01(-0.09%) |
May 11, 2022 | 9.292 | 9.468 | 9.219 | 9.242 | 882,067 | -0.06(-0.63%) |
May 10, 2022 | 9.334 | 9.527 | 9.108 | 9.300 | 1,213,804 | +0.03(+0.36%) |
May 09, 2022 | 9.493 | 9.527 | 9.225 | 9.267 | 1,032,382 | -0.32(-3.32%) |
May 06, 2022 | 9.594 | 9.677 | 9.409 | 9.585 | 806,055 | -0.06(-0.61%) |
May 05, 2022 | 9.694 | 9.736 | 9.535 | 9.644 | 711,702 | -0.14(-1.46%) |
May 04, 2022 | 9.610 | 9.811 | 9.501 | 9.786 | 846,340 | +0.26(+2.73%) |
May 03, 2022 | 9.317 | 9.568 | 9.279 | 9.527 | 922,653 | +0.26(+2.80%) |
May 02, 2022 | 9.585 | 9.610 | 9.094 | 9.267 | 1,179,481 | -0.28(-2.90%) |
Apr 29, 2022 | 10.05 | 10.19 | 9.501 | 9.543 | 870,460 | -0.60(-5.95%) |
Apr 28, 2022 | 9.987 | 10.17 | 9.878 | 10.15 | 569,350 | +0.23(+2.28%) |
Apr 27, 2022 | 9.929 | 10.05 | 9.862 | 9.920 | 518,725 | +0.03(+0.34%) |
Apr 26, 2022 | 9.979 | 10.04 | 9.878 | 9.887 | 620,286 | -0.14(-1.42%) |
Apr 25, 2022 | 10.05 | 10.05 | 9.811 | 10.03 | 628,193 | -0.09(-0.91%) |
Apr 22, 2022 | 10.28 | 10.31 | 10.08 | 10.12 | 507,185 | -0.19(-1.87%) |
Apr 21, 2022 | 10.46 | 10.53 | 10.29 | 10.31 | 958,494 | -0.06(-0.56%) |
Apr 20, 2022 | 10.24 | 10.45 | 10.24 | 10.37 | 761,873 | +0.26(+2.57%) |
Apr 19, 2022 | 10.47 | 10.50 | 10.10 | 10.11 | 1,043,251 | -0.31(-2.97%) |
Apr 18, 2022 | 10.56 | 10.56 | 10.36 | 10.42 | 993,793 | -0.12(-1.11%) |
Apr 14, 2022 | 10.36 | 10.64 | 10.30 | 10.54 | 1,194,280 | +0.18(+1.78%) |
Apr 13, 2022 | 10.17 | 10.39 | 10.17 | 10.36 | 1,216,197 | +0.24(+2.40%) |
Apr 12, 2022 | 9.878 | 10.18 | 9.878 | 10.11 | 977,833 | +0.25(+2.55%) |
Apr 11, 2022 | 9.845 | 9.912 | 9.736 | 9.862 | 743,972 | +0.10(+1.03%) |
Apr 08, 2022 | 9.736 | 9.841 | 9.665 | 9.761 | 686,008 | -0.03(-0.26%) |
Apr 07, 2022 | 9.962 | 10.01 | 9.744 | 9.786 | 1,170,728 | -0.18(-1.77%) |
Apr 06, 2022 | 9.971 | 10.06 | 9.903 | 9.962 | 965,361 | -0.06(-0.59%) |
Apr 05, 2022 | 10.16 | 10.25 | 10.00 | 10.02 | 952,960 | -0.12(-1.16%) |
Apr 04, 2022 | 10.11 | 10.14 | 9.929 | 10.14 | 631,915 | +0.01(+0.08%) |
Apr 01, 2022 | 10.01 | 10.15 | 9.979 | 10.13 | 696,792 | +0.18(+1.85%) |
Mar 31, 2022 | 10.01 | 10.09 | 9.945 | 9.945 | 466,771 | -0.03(-0.34%) |
Mar 30, 2022 | 10.16 | 10.17 | 9.962 | 9.979 | 460,998 | -0.19(-1.89%) |
Mar 29, 2022 | 10.06 | 10.18 | 10.02 | 10.17 | 559,295 | +0.20(+1.98%) |
Mar 28, 2022 | 10.03 | 10.05 | 9.924 | 9.974 | 704,214 | -0.07(-0.66%) |
Mar 25, 2022 | 9.875 | 10.04 | 9.867 | 10.04 | 528,192 | +0.16(+1.67%) |
Mar 24, 2022 | 9.850 | 9.875 | 9.776 | 9.875 | 464,810 | +0.03(+0.33%) |
Mar 23, 2022 | 9.834 | 9.924 | 9.826 | 9.842 | 332,188 | -0.08(-0.83%) |
Mar 22, 2022 | 9.875 | 9.941 | 9.850 | 9.924 | 625,546 | +0.07(+0.75%) |
Mar 21, 2022 | 9.809 | 9.875 | 9.776 | 9.850 | 758,560 | +0.01(+0.08%) |
Mar 18, 2022 | 9.834 | 9.850 | 9.747 | 9.842 | 984,621 | +0.02(+0.25%) |
Mar 17, 2022 | 9.743 | 9.826 | 9.727 | 9.817 | 658,074 | +0.01(+0.08%) |
Mar 16, 2022 | 9.652 | 9.817 | 9.615 | 9.809 | 879,668 | +0.21(+2.15%) |
Mar 15, 2022 | 9.578 | 9.644 | 9.479 | 9.603 | 1,107,420 | +0.08(+0.87%) |
Mar 14, 2022 | 9.586 | 9.652 | 9.409 | 9.521 | 803,032 | +0.00(+0.00%) |
Mar 11, 2022 | 9.529 | 9.554 | 9.463 | 9.521 | 467,217 | +0.09(+0.96%) |
Mar 10, 2022 | 9.306 | 9.463 | 9.430 | 732,325 | +0.03(+0.35%) | |
Mar 09, 2022 | 9.471 | 9.541 | 9.397 | 9.397 | 1,099,626 | +0.09(+0.97%) |
Mar 08, 2022 | 9.199 | 9.475 | 9.174 | 9.306 | 2,434,666 | +0.15(+1.62%) |
Mar 07, 2022 | 9.405 | 9.405 | 9.158 | 9.158 | 1,384,418 | -0.21(-2.29%) |
Mar 04, 2022 | 9.356 | 9.372 | 9.244 | 9.372 | 626,427 | -0.08(-0.87%) |
Mar 03, 2022 | 9.529 | 9.554 | 9.356 | 9.455 | 469,121 | -0.03(-0.35%) |
Mar 02, 2022 | 9.339 | 9.525 | 9.339 | 9.488 | 537,446 | +0.22(+2.40%) |
Mar 01, 2022 | 9.446 | 9.446 | 9.133 | 9.265 | 829,359 | -0.18(-1.92%) |
Feb 28, 2022 | 9.273 | 9.479 | 9.224 | 9.446 | 1,608,514 | +0.03(+0.35%) |
Feb 25, 2022 | 9.273 | 9.483 | 9.356 | 9.413 | 909,111 | +0.21(+2.24%) |
Feb 24, 2022 | 8.927 | 9.240 | 8.770 | 9.207 | 1,151,370 | +0.04(+0.45%) |
Feb 23, 2022 | 9.603 | 9.603 | 9.166 | 9.166 | 1,659,587 | -0.35(-3.72%) |
Feb 22, 2022 | 9.628 | 9.628 | 9.333 | 9.521 | 1,609,197 | -0.18(-1.87%) |
Feb 18, 2022 | 9.702 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.694 | 9.776 | 9.644 | 9.710 | 960,302 | -0.03(-0.34%) |
Feb 16, 2022 | 9.694 | 9.801 | 9.652 | 9.743 | 775,878 | +0.07(+0.77%) |
Feb 15, 2022 | 9.496 | 9.702 | 9.455 | 9.669 | 1,440,466 | +0.26(+2.80%) |
Feb 14, 2022 | 9.504 | 9.586 | 9.298 | 9.405 | 850,945 | -0.11(-1.13%) |
Feb 11, 2022 | 9.858 | 10.05 | 9.442 | 9.512 | 1,446,942 | -0.07(-0.77%) |
Feb 10, 2022 | 9.636 | 9.751 | 9.504 | 9.586 | 966,606 | -0.11(-1.11%) |
Feb 09, 2022 | 9.661 | 9.793 | 9.661 | 9.694 | 440,196 | +0.11(+1.12%) |
Feb 08, 2022 | 9.595 | 9.644 | 9.570 | 9.586 | 447,292 | +0.03(+0.35%) |
Feb 07, 2022 | 9.562 | 9.706 | 9.529 | 9.554 | 408,795 | -0.02(-0.17%) |
Feb 04, 2022 | 9.463 | 9.611 | 9.372 | 9.570 | 657,128 | +0.06(+0.61%) |
Feb 03, 2022 | 9.619 | 9.504 | 9.512 | 505,097 | -0.20(-2.04%) | |
Feb 02, 2022 | 9.776 | 9.834 | 9.628 | 9.710 | 505,657 | -0.08(-0.84%) |
Feb 01, 2022 | 9.776 | 9.830 | 9.636 | 9.793 | 508,793 | -0.01(-0.08%) |
Jan 31, 2022 | 9.636 | 9.809 | 9.801 | 662,603 | +0.10(+1.02%) | |
Jan 28, 2022 | 9.504 | 9.694 | 9.364 | 9.702 | 1,012,426 | +0.19(+1.99%) |
Jan 27, 2022 | 9.628 | 9.677 | 9.426 | 9.512 | 827,587 | -0.01(-0.09%) |
Jan 26, 2022 | 9.685 | 9.850 | 9.471 | 9.521 | 837,777 | -0.12(-1.20%) |
Jan 25, 2022 | 9.430 | 9.685 | 9.364 | 9.636 | 837,265 | +0.08(+0.86%) |
Jan 24, 2022 | 9.488 | 9.652 | 9.158 | 9.554 | 1,158,356 | -0.03(-0.34%) |
Jan 21, 2022 | 9.669 | 9.817 | 9.554 | 9.586 | 782,614 | -0.12(-1.27%) |
Jan 20, 2022 | 9.850 | 9.970 | 9.702 | 9.710 | 559,018 | -0.17(-1.75%) |
Jan 19, 2022 | 10.11 | 10.21 | 9.883 | 9.883 | 666,825 | -0.17(-1.72%) |
Jan 18, 2022 | 10.10 | 10.23 | 10.05 | 10.06 | 735,148 | -0.05(-0.49%) |
Jan 14, 2022 | 10.11 | 0 | +0.01(+0.08%) | |||
Jan 13, 2022 | 10.04 | 10.17 | 10.03 | 10.10 | 588,046 | +0.07(+0.66%) |
Jan 12, 2022 | 10.09 | 10.12 | 9.982 | 10.03 | 415,370 | -0.02(-0.25%) |
Jan 11, 2022 | 9.924 | 10.07 | 9.900 | 10.06 | 546,170 | +0.08(+0.83%) |
Jan 10, 2022 | 10.06 | 10.07 | 9.933 | 9.974 | 483,676 | -0.08(-0.82%) |
Jan 07, 2022 | 10.04 | 10.08 | 9.990 | 10.06 | 478,941 | +0.04(+0.41%) |
Jan 06, 2022 | 9.949 | 10.07 | 9.949 | 10.02 | 397,479 | +0.05(+0.50%) |
Jan 05, 2022 | 10.11 | 10.13 | 9.929 | 9.966 | 595,207 | -0.07(-0.74%) |
Jan 04, 2022 | 10.09 | 10.19 | 10.02 | 10.04 | 488,896 | +0.04(+0.41%) |
Jan 03, 2022 | 9.883 | 10.18 | 9.850 | 9.999 | 846,696 | +0.12(+1.17%) |
Dec 31, 2021 | 9.858 | 9.933 | 9.809 | 9.883 | 709,954 | +0.00(+0.00%) |
Dec 30, 2021 | 9.776 | 9.999 | 9.710 | 9.883 | 894,824 | +0.07(+0.76%) |
Dec 29, 2021 | 9.850 | 9.850 | 9.720 | 9.809 | 533,210 | -0.04(-0.41%) |
Dec 28, 2021 | 9.833 | 9.955 | 9.777 | 9.850 | 624,921 | -0.02(-0.25%) |
Dec 27, 2021 | 9.906 | 9.906 | 9.712 | 9.874 | 790,859 | -0.02(-0.16%) |
Dec 23, 2021 | 9.817 | 9.935 | 9.809 | 9.890 | 551,147 | +0.11(+1.16%) |
Dec 22, 2021 | 9.712 | 9.854 | 9.679 | 9.777 | 792,552 | +0.07(+0.75%) |
Dec 21, 2021 | 9.152 | 9.756 | 9.136 | 9.704 | 1,524,593 | +0.62(+6.78%) |
Dec 20, 2021 | 9.258 | 9.258 | 8.887 | 9.088 | 1,453,728 | -0.28(-2.94%) |
Dec 17, 2021 | 9.323 | 9.404 | 9.242 | 9.363 | 2,535,394 | +0.06(+0.61%) |
Dec 16, 2021 | 9.323 | 9.396 | 9.217 | 9.306 | 1,555,912 | +0.06(+0.70%) |
Dec 15, 2021 | 9.209 | 9.282 | 9.071 | 9.242 | 942,482 | +0.15(+1.60%) |
Dec 14, 2021 | 9.201 | 9.286 | 9.088 | 9.096 | 1,298,547 | -0.11(-1.23%) |
Dec 13, 2021 | 9.331 | 9.347 | 9.128 | 9.209 | 996,707 | -0.19(-1.98%) |
Dec 10, 2021 | 9.574 | 9.574 | 9.347 | 9.396 | 738,373 | -0.13(-1.36%) |
Dec 09, 2021 | 9.566 | 9.663 | 9.400 | 9.525 | 1,118,697 | -0.15(-1.59%) |
Dec 08, 2021 | 9.663 | 9.756 | 9.606 | 9.679 | 390,068 | -0.01(-0.08%) |
Dec 07, 2021 | 9.809 | 9.809 | 9.659 | 9.687 | 513,623 | -0.03(-0.33%) |
Dec 06, 2021 | 9.679 | 9.850 | 9.614 | 9.720 | 598,579 | +0.18(+1.87%) |
Dec 03, 2021 | 9.728 | 9.736 | 9.489 | 9.542 | 812,537 | -0.11(-1.18%) |
Dec 02, 2021 | 9.161 | 9.728 | 9.161 | 9.655 | 1,124,963 | +0.45(+4.93%) |
Dec 01, 2021 | 9.436 | 9.582 | 9.169 | 9.201 | 1,440,117 | -0.03(-0.35%) |
Nov 30, 2021 | 9.201 | 9.290 | 9.128 | 9.233 | 1,314,880 | -0.07(-0.78%) |
Nov 29, 2021 | 9.404 | 9.509 | 9.217 | 9.306 | 944,842 | -0.04(-0.43%) |
Nov 26, 2021 | 9.404 | 9.477 | 9.128 | 9.347 | 665,838 | -0.41(-4.16%) |
Nov 24, 2021 | 9.720 | 9.817 | 9.655 | 9.752 | 416,897 | -0.01(-0.08%) |
Nov 23, 2021 | 9.679 | 9.769 | 9.659 | 9.760 | 492,454 | +0.11(+1.18%) |
Nov 22, 2021 | 9.728 | 9.769 | 9.639 | 9.647 | 669,185 | -0.04(-0.42%) |
Nov 19, 2021 | 9.696 | 9.736 | 9.639 | 9.687 | 663,887 | -0.07(-0.75%) |
Nov 18, 2021 | 9.817 | 9.777 | 9.728 | 9.760 | 626,334 | -0.05(-0.50%) |
Nov 17, 2021 | 9.793 | 9.825 | 9.740 | 9.809 | 549,713 | -0.06(-0.58%) |
Nov 16, 2021 | 9.890 | 9.931 | 9.810 | 9.866 | 682,408 | -0.07(-0.73%) |
Nov 15, 2021 | 9.931 | 10.02 | 9.914 | 9.939 | 713,223 | +0.03(+0.33%) |
Nov 12, 2021 | 10.03 | 10.06 | 9.898 | 9.906 | 649,548 | -0.11(-1.05%) |
Nov 11, 2021 | 9.890 | 10.03 | 9.866 | 10.01 | 511,938 | +0.13(+1.31%) |
Nov 10, 2021 | 9.906 | 9.882 | 500,235 | -0.04(-0.41%) | ||
Nov 09, 2021 | 9.858 | 9.959 | 9.817 | 9.923 | 553,698 | +0.04(+0.41%) |
Nov 08, 2021 | 9.963 | 10.02 | 9.866 | 9.882 | 399,669 | -0.09(-0.89%) |
Nov 05, 2021 | 9.858 | 10.01 | 9.833 | 9.971 | 687,803 | +0.24(+2.41%) |
Nov 04, 2021 | 9.809 | 9.898 | 9.704 | 9.736 | 663,947 | -0.05(-0.50%) |
Nov 03, 2021 | 9.687 | 9.882 | 9.687 | 9.785 | 580,052 | +0.06(+0.58%) |
Nov 02, 2021 | 9.931 | 9.931 | 9.687 | 9.728 | 682,250 | -0.18(-1.80%) |
Nov 01, 2021 | 9.736 | 9.906 | 9.744 | 9.906 | 717,628 | +0.18(+1.83%) |
Oct 29, 2021 | 9.582 | 9.850 | 9.582 | 9.728 | 1,097,645 | +0.08(+0.84%) |
Oct 28, 2021 | 9.525 | 9.647 | 9.469 | 9.647 | 478,545 | +0.15(+1.54%) |
Oct 27, 2021 | 9.525 | 9.566 | 9.436 | 9.501 | 443,394 | -0.04(-0.42%) |
Oct 26, 2021 | 9.590 | 9.533 | 9.542 | 585,809 | -0.06(-0.68%) | |
Oct 25, 2021 | 9.517 | 9.655 | 9.509 | 9.606 | 470,016 | +0.06(+0.68%) |
Oct 22, 2021 | 9.671 | 9.671 | 9.497 | 9.542 | 488,609 | -0.15(-1.51%) |
Oct 21, 2021 | 9.582 | 9.752 | 9.582 | 9.687 | 683,220 | +0.05(+0.50%) |
Oct 20, 2021 | 9.509 | 9.647 | 9.509 | 9.639 | 499,471 | +0.11(+1.11%) |
Oct 19, 2021 | 9.687 | 9.687 | 9.509 | 9.533 | 423,985 | -0.15(-1.51%) |
Oct 18, 2021 | 9.671 | 9.785 | 9.631 | 9.679 | 588,455 | -0.06(-0.58%) |
Oct 15, 2021 | 9.850 | 9.882 | 9.728 | 9.736 | 831,850 | +0.03(+0.33%) |
Oct 14, 2021 | 9.720 | 9.817 | 9.671 | 9.704 | 777,532 | +0.00(+0.00%) |
Oct 13, 2021 | 9.542 | 9.720 | 9.517 | 9.704 | 673,720 | +0.18(+1.87%) |
Oct 12, 2021 | 9.444 | 9.639 | 9.396 | 9.525 | 538,369 | +0.11(+1.12%) |
Oct 11, 2021 | 9.485 | 9.509 | 9.412 | 9.420 | 423,862 | -0.01(-0.09%) |
Oct 08, 2021 | 9.396 | 9.485 | 9.355 | 9.428 | 398,762 | +0.07(+0.78%) |
Oct 07, 2021 | 9.412 | 9.485 | 9.339 | 9.355 | 768,092 | +0.01(+0.09%) |
Oct 06, 2021 | 9.201 | 9.363 | 9.144 | 9.347 | 808,994 | +0.02(+0.26%) |
Oct 05, 2021 | 9.323 | 9.387 | 9.209 | 9.323 | 575,393 | +0.03(+0.35%) |
Oct 04, 2021 | 9.298 | 9.404 | 9.258 | 9.290 | 661,120 | -0.01(-0.09%) |
Oct 01, 2021 | 9.031 | 9.339 | 8.998 | 9.298 | 1,053,472 | +0.34(+3.80%) |
Sep 30, 2021 | 9.079 | 9.161 | 8.950 | 8.958 | 1,077,767 | -0.13(-1.43%) |
Sep 29, 2021 | 9.096 | 9.156 | 9.047 | 9.088 | 548,403 | -0.01(-0.09%) |
Sep 28, 2021 | 9.215 | 9.311 | 9.084 | 9.096 | 712,598 | -0.12(-1.30%) |
Sep 27, 2021 | 9.040 | 9.351 | 9.020 | 9.215 | 741,002 | +0.24(+2.66%) |
Sep 24, 2021 | 8.992 | 9.072 | 8.903 | 8.976 | 622,780 | -0.02(-0.27%) |
Sep 23, 2021 | 8.920 | 9.020 | 8.870 | 9.000 | 847,252 | +0.17(+1.89%) |
Sep 22, 2021 | 8.713 | 8.912 | 8.713 | 8.833 | 696,012 | +0.18(+2.12%) |
Sep 21, 2021 | 8.697 | 8.737 | 8.642 | 8.650 | 587,422 | +0.05(+0.56%) |
Sep 20, 2021 | 8.658 | 8.681 | 8.482 | 8.602 | 1,009,637 | -0.12(-1.37%) |
Sep 17, 2021 | 8.841 | 8.857 | 8.689 | 8.721 | 3,304,156 | -0.07(-0.82%) |
Sep 16, 2021 | 8.825 | 8.873 | 8.753 | 8.793 | 555,806 | -0.03(-0.36%) |
Sep 15, 2021 | 8.801 | 8.877 | 8.705 | 8.825 | 878,517 | +0.02(+0.18%) |
Sep 14, 2021 | 8.841 | 8.873 | 8.737 | 8.809 | 967,162 | -0.02(-0.18%) |
Sep 13, 2021 | 8.610 | 8.865 | 8.610 | 8.825 | 653,790 | +0.22(+2.59%) |
Sep 10, 2021 | 8.729 | 8.761 | 8.594 | 8.602 | 909,953 | -0.12(-1.37%) |
Sep 09, 2021 | 8.777 | 8.841 | 8.713 | 8.721 | 621,574 | -0.04(-0.45%) |
Sep 08, 2021 | 8.841 | 8.912 | 8.709 | 8.761 | 905,606 | -0.11(-1.26%) |
Sep 07, 2021 | 9.080 | 9.080 | 8.867 | 8.873 | 608,154 | -0.21(-2.28%) |
Sep 03, 2021 | 9.151 | 9.159 | 9.020 | 9.080 | 357,172 | -0.08(-0.87%) |
Sep 02, 2021 | 9.167 | 9.183 | 9.048 | 9.159 | 522,185 | -0.01(-0.09%) |
Sep 01, 2021 | 9.112 | 9.227 | 9.028 | 9.167 | 632,486 | +0.08(+0.88%) |
Aug 31, 2021 | 8.984 | 9.120 | 8.984 | 9.088 | 620,984 | +0.09(+0.97%) |
Aug 30, 2021 | 9.112 | 9.128 | 8.976 | 9.000 | 503,978 | -0.12(-1.31%) |
Aug 27, 2021 | 8.889 | 9.143 | 8.889 | 9.120 | 616,464 | +0.23(+2.60%) |
Aug 26, 2021 | 9.064 | 9.104 | 8.889 | 8.889 | 701,289 | -0.22(-2.45%) |
Aug 25, 2021 | 9.016 | 9.143 | 8.928 | 9.112 | 542,071 | +0.08(+0.88%) |
Aug 24, 2021 | 9.008 | 9.132 | 8.996 | 9.032 | 461,117 | +0.06(+0.71%) |
Aug 23, 2021 | 8.928 | 9.032 | 8.905 | 8.968 | 418,375 | +0.08(+0.90%) |
Aug 20, 2021 | 8.697 | 8.912 | 8.642 | 8.889 | 501,114 | +0.14(+1.64%) |
Aug 19, 2021 | 8.737 | 8.809 | 8.597 | 8.745 | 1,049,524 | -0.06(-0.72%) |
Aug 18, 2021 | 8.881 | 8.968 | 8.809 | 8.809 | 460,395 | -0.09(-0.98%) |
Aug 17, 2021 | 8.849 | 8.916 | 8.769 | 8.897 | 402,540 | -0.06(-0.62%) |
Aug 16, 2021 | 8.936 | 9.024 | 8.857 | 8.952 | 361,667 | -0.07(-0.79%) |
Aug 13, 2021 | 8.944 | 9.072 | 8.928 | 9.024 | 352,599 | +0.10(+1.07%) |
Aug 12, 2021 | 9.008 | 9.088 | 8.857 | 8.928 | 517,279 | -0.10(-1.06%) |
Aug 11, 2021 | 9.056 | 9.132 | 8.952 | 9.024 | 817,982 | +0.00(+0.00%) |
Aug 10, 2021 | 8.817 | 9.052 | 8.789 | 9.024 | 519,900 | +0.21(+2.35%) |
Aug 09, 2021 | 8.976 | 8.976 | 8.801 | 8.817 | 579,677 | -0.17(-1.86%) |
Aug 06, 2021 | 9.040 | 9.143 | 8.952 | 8.984 | 458,855 | +0.06(+0.71%) |
Aug 05, 2021 | 8.697 | 8.936 | 8.697 | 8.920 | 714,428 | +0.25(+2.94%) |
Aug 04, 2021 | 8.658 | 8.821 | 8.610 | 8.666 | 987,778 | -0.03(-0.37%) |
Aug 03, 2021 | 8.801 | 8.873 | 8.570 | 8.697 | 2,087,762 | -0.10(-1.18%) |