Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.283 | 8.387 | 8.221 | 8.221 | 303,634 | -0.03(-0.38%) |
Jul 28, 2022 | 8.213 | 8.321 | 8.159 | 8.252 | 351,578 | +0.08(+0.95%) |
Jul 27, 2022 | 7.895 | 8.194 | 7.880 | 8.174 | 415,736 | +0.33(+4.15%) |
Jul 26, 2022 | 7.686 | 7.876 | 7.686 | 7.849 | 244,621 | +0.12(+1.60%) |
Jul 25, 2022 | 7.694 | 7.771 | 7.655 | 7.725 | 275,167 | +0.03(+0.40%) |
Jul 22, 2022 | 7.694 | 7.740 | 7.593 | 7.694 | 238,675 | +0.05(+0.71%) |
Jul 21, 2022 | 7.562 | 7.663 | 7.438 | 7.640 | 272,128 | -0.01(-0.10%) |
Jul 20, 2022 | 7.655 | 7.709 | 7.570 | 7.647 | 672,983 | -0.05(-0.70%) |
Jul 19, 2022 | 7.539 | 7.736 | 7.539 | 7.702 | 318,291 | +0.28(+3.76%) |
Jul 18, 2022 | 7.415 | 7.478 | 7.291 | 7.423 | 217,910 | +0.04(+0.52%) |
Jul 15, 2022 | 7.392 | 7.426 | 7.167 | 7.384 | 252,026 | +0.15(+2.14%) |
Jul 14, 2022 | 7.361 | 7.361 | 7.144 | 7.229 | 249,691 | -0.18(-2.41%) |
Jul 13, 2022 | 7.291 | 7.454 | 7.252 | 7.407 | 321,429 | +0.06(+0.84%) |
Jul 12, 2022 | 7.353 | 7.477 | 7.330 | 7.345 | 377,489 | -0.03(-0.42%) |
Jul 11, 2022 | 7.461 | 7.500 | 7.333 | 7.376 | 300,014 | -0.06(-0.83%) |
Jul 08, 2022 | 7.423 | 7.492 | 7.330 | 7.438 | 303,531 | +0.02(+0.31%) |
Jul 07, 2022 | 7.461 | 7.589 | 7.407 | 7.415 | 316,450 | +0.02(+0.21%) |
Jul 06, 2022 | 7.578 | 7.609 | 7.337 | 7.399 | 357,548 | -0.15(-2.05%) |
Jul 05, 2022 | 7.438 | 7.562 | 7.322 | 7.554 | 567,907 | -0.03(-0.41%) |
Jul 01, 2022 | 7.376 | 7.624 | 7.361 | 7.585 | 328,485 | +0.17(+2.30%) |
Jun 30, 2022 | 7.299 | 7.492 | 7.244 | 7.415 | 466,175 | -0.02(-0.31%) |
Jun 29, 2022 | 7.604 | 7.604 | 7.366 | 7.438 | 438,389 | -0.16(-2.09%) |
Jun 28, 2022 | 7.642 | 7.763 | 7.540 | 7.597 | 381,493 | +0.02(+0.20%) |
Jun 27, 2022 | 7.672 | 7.748 | 7.544 | 7.582 | 367,429 | -0.05(-0.69%) |
Jun 24, 2022 | 7.476 | 7.657 | 7.476 | 7.634 | 965,521 | +0.20(+2.74%) |
Jun 23, 2022 | 7.446 | 7.529 | 7.415 | 7.431 | 552,911 | -0.02(-0.30%) |
Jun 22, 2022 | 7.287 | 7.498 | 7.287 | 7.453 | 893,029 | +0.08(+1.13%) |
Jun 21, 2022 | 7.272 | 7.495 | 7.234 | 7.370 | 881,913 | +0.24(+3.39%) |
Jun 17, 2022 | 6.713 | 7.227 | 6.706 | 7.128 | 2,636,140 | +0.42(+6.31%) |
Jun 16, 2022 | 7.000 | 7.000 | 6.653 | 6.706 | 1,150,728 | -0.42(-5.93%) |
Jun 15, 2022 | 7.106 | 7.253 | 6.981 | 7.128 | 797,904 | +0.09(+1.29%) |
Jun 14, 2022 | 7.340 | 7.340 | 6.984 | 7.038 | 738,569 | -0.28(-3.82%) |
Jun 13, 2022 | 7.921 | 7.929 | 7.287 | 7.317 | 859,455 | -0.75(-9.27%) |
Jun 10, 2022 | 8.103 | 8.208 | 7.994 | 8.065 | 421,062 | -0.14(-1.75%) |
Jun 09, 2022 | 8.239 | 8.408 | 8.201 | 8.208 | 796,983 | -0.05(-0.64%) |
Jun 08, 2022 | 8.337 | 8.397 | 8.201 | 8.261 | 420,974 | -0.13(-1.53%) |
Jun 07, 2022 | 8.246 | 8.420 | 8.223 | 8.390 | 660,297 | +0.11(+1.28%) |
Jun 06, 2022 | 8.352 | 8.412 | 8.276 | 8.284 | 398,479 | -0.01(-0.09%) |
Jun 03, 2022 | 8.306 | 8.359 | 8.261 | 8.291 | 380,476 | -0.06(-0.72%) |
Jun 02, 2022 | 8.314 | 8.374 | 8.269 | 8.352 | 369,445 | +0.01(+0.09%) |
Jun 01, 2022 | 8.329 | 8.390 | 8.152 | 8.344 | 592,994 | +0.04(+0.45%) |
May 31, 2022 | 8.223 | 8.314 | 8.125 | 8.306 | 907,616 | +0.08(+0.92%) |
May 27, 2022 | 8.155 | 8.295 | 8.140 | 8.231 | 279,747 | +0.11(+1.40%) |
May 26, 2022 | 7.974 | 8.193 | 7.974 | 8.118 | 417,860 | +0.17(+2.09%) |
May 25, 2022 | 7.838 | 8.027 | 7.816 | 7.952 | 394,509 | +0.09(+1.15%) |
May 24, 2022 | 7.702 | 7.863 | 7.627 | 7.861 | 466,467 | +0.14(+1.76%) |
May 23, 2022 | 7.521 | 7.770 | 7.468 | 7.725 | 494,559 | +0.26(+3.54%) |
May 20, 2022 | 7.453 | 7.495 | 7.363 | 7.461 | 568,348 | +0.02(+0.30%) |
May 19, 2022 | 7.476 | 7.597 | 7.438 | 7.438 | 609,754 | -0.10(-1.30%) |
May 18, 2022 | 7.642 | 7.687 | 7.476 | 7.536 | 535,080 | -0.10(-1.29%) |
May 17, 2022 | 7.589 | 7.687 | 7.574 | 7.634 | 437,810 | +0.11(+1.51%) |
May 16, 2022 | 7.544 | 7.612 | 7.498 | 7.521 | 335,057 | -0.08(-0.99%) |
May 13, 2022 | 7.529 | 7.672 | 7.476 | 7.597 | 348,685 | +0.11(+1.51%) |
May 12, 2022 | 7.514 | 7.514 | 7.317 | 7.483 | 485,050 | -0.04(-0.50%) |
May 11, 2022 | 7.506 | 7.672 | 7.400 | 7.521 | 513,237 | +0.05(+0.61%) |
May 10, 2022 | 7.483 | 7.604 | 7.351 | 7.476 | 450,643 | +0.08(+1.12%) |
May 09, 2022 | 7.657 | 7.657 | 7.366 | 7.393 | 546,499 | -0.29(-3.74%) |
May 06, 2022 | 7.778 | 7.831 | 7.600 | 7.680 | 480,006 | -0.08(-1.07%) |
May 05, 2022 | 7.846 | 7.914 | 7.684 | 7.763 | 421,435 | -0.12(-1.53%) |
May 04, 2022 | 7.785 | 7.899 | 7.680 | 7.884 | 528,423 | +0.15(+1.95%) |
May 03, 2022 | 7.332 | 7.785 | 7.332 | 7.733 | 899,634 | +0.40(+5.46%) |
May 02, 2022 | 7.370 | 7.423 | 7.193 | 7.332 | 659,177 | -0.02(-0.21%) |
Apr 29, 2022 | 7.491 | 7.536 | 7.295 | 7.347 | 514,354 | -0.13(-1.72%) |
Apr 28, 2022 | 7.378 | 7.483 | 7.287 | 7.476 | 382,138 | +0.17(+2.27%) |
Apr 27, 2022 | 7.415 | 7.468 | 7.295 | 7.310 | 544,724 | -0.12(-1.63%) |
Apr 26, 2022 | 7.536 | 7.609 | 7.431 | 7.431 | 575,861 | -0.19(-2.48%) |
Apr 25, 2022 | 7.597 | 7.619 | 7.438 | 7.619 | 650,896 | +0.05(+0.70%) |
Apr 22, 2022 | 7.650 | 7.680 | 7.514 | 7.566 | 622,921 | -0.16(-2.05%) |
Apr 21, 2022 | 7.952 | 7.958 | 7.706 | 7.725 | 227,869 | -0.14(-1.73%) |
Apr 20, 2022 | 7.680 | 7.936 | 7.657 | 7.861 | 397,147 | +0.28(+3.69%) |
Apr 19, 2022 | 7.755 | 7.876 | 7.514 | 7.582 | 726,908 | -0.20(-2.52%) |
Apr 18, 2022 | 7.914 | 7.918 | 7.740 | 7.778 | 288,905 | -0.11(-1.34%) |
Apr 14, 2022 | 7.899 | 7.989 | 7.801 | 7.884 | 361,247 | -0.01(-0.10%) |
Apr 13, 2022 | 7.906 | 8.004 | 7.874 | 7.891 | 384,925 | +0.05(+0.67%) |
Apr 12, 2022 | 7.838 | 7.936 | 7.808 | 7.838 | 325,940 | +0.03(+0.39%) |
Apr 11, 2022 | 7.808 | 7.959 | 7.793 | 7.808 | 312,978 | +0.00(+0.00%) |
Apr 08, 2022 | 7.831 | 7.891 | 7.725 | 7.808 | 280,286 | +0.02(+0.29%) |
Apr 07, 2022 | 8.004 | 8.035 | 7.680 | 7.785 | 699,342 | -0.21(-2.64%) |
Apr 06, 2022 | 8.125 | 8.201 | 7.967 | 7.997 | 560,624 | -0.17(-2.04%) |
Apr 05, 2022 | 8.352 | 8.412 | 8.125 | 8.163 | 477,920 | -0.21(-2.52%) |
Apr 04, 2022 | 8.420 | 8.427 | 8.193 | 8.374 | 283,555 | -0.05(-0.54%) |
Apr 01, 2022 | 8.397 | 8.458 | 8.367 | 8.420 | 314,229 | +0.02(+0.27%) |
Mar 31, 2022 | 8.359 | 8.442 | 8.322 | 8.397 | 484,927 | -0.13(-1.51%) |
Mar 30, 2022 | 8.639 | 8.677 | 8.510 | 8.525 | 399,802 | -0.11(-1.22%) |
Mar 29, 2022 | 8.571 | 8.737 | 8.563 | 8.631 | 514,587 | +0.19(+2.24%) |
Mar 28, 2022 | 8.525 | 8.563 | 8.427 | 8.442 | 333,569 | -0.08(-0.97%) |
Mar 25, 2022 | 8.450 | 8.533 | 8.427 | 8.525 | 241,747 | +0.10(+1.16%) |
Mar 24, 2022 | 8.276 | 8.435 | 8.208 | 8.427 | 289,084 | +0.12(+1.45%) |
Mar 23, 2022 | 8.480 | 8.481 | 8.277 | 8.306 | 280,263 | -0.17(-2.05%) |
Mar 22, 2022 | 8.473 | 8.609 | 8.450 | 8.480 | 346,895 | +0.05(+0.63%) |
Mar 21, 2022 | 8.367 | 8.458 | 8.328 | 8.427 | 842,994 | +0.08(+0.90%) |
Mar 18, 2022 | 8.322 | 8.408 | 8.242 | 8.352 | 733,414 | +0.04(+0.45%) |
Mar 17, 2022 | 8.246 | 8.359 | 8.246 | 8.314 | 171,789 | +0.01(+0.09%) |
Mar 16, 2022 | 8.231 | 8.344 | 8.186 | 8.306 | 293,411 | +0.14(+1.76%) |
Mar 15, 2022 | 8.201 | 8.246 | 8.065 | 8.163 | 322,807 | +0.01(+0.09%) |
Mar 14, 2022 | 8.337 | 8.401 | 8.114 | 8.155 | 304,859 | -0.15(-1.82%) |
Mar 11, 2022 | 8.201 | 8.329 | 8.133 | 8.306 | 245,242 | +0.11(+1.38%) |
Mar 10, 2022 | 8.110 | 8.193 | 8.065 | 8.193 | 252,284 | -0.05(-0.64%) |
Mar 09, 2022 | 8.246 | 8.352 | 8.186 | 8.246 | 269,588 | +0.11(+1.39%) |
Mar 08, 2022 | 8.065 | 8.254 | 8.065 | 8.133 | 341,542 | +0.07(+0.84%) |
Mar 07, 2022 | 8.405 | 8.405 | 8.057 | 8.065 | 672,527 | -0.33(-3.96%) |
Mar 04, 2022 | 8.322 | 8.405 | 8.231 | 8.397 | 346,884 | -0.01(-0.09%) |
Mar 03, 2022 | 8.359 | 8.416 | 8.269 | 8.405 | 281,990 | +0.05(+0.63%) |
Mar 02, 2022 | 8.186 | 8.371 | 8.186 | 8.352 | 315,391 | +0.13(+1.56%) |
Mar 01, 2022 | 8.427 | 8.442 | 8.103 | 8.223 | 646,807 | -0.25(-2.94%) |
Feb 28, 2022 | 8.306 | 8.510 | 8.205 | 8.473 | 602,563 | +0.11(+1.26%) |
Feb 25, 2022 | 8.231 | 8.458 | 8.306 | 8.367 | 609,760 | -0.21(-2.46%) |
Feb 24, 2022 | 8.314 | 8.624 | 8.163 | 8.578 | 547,685 | +0.11(+1.25%) |
Feb 23, 2022 | 8.631 | 8.631 | 8.390 | 8.473 | 567,873 | -0.08(-0.88%) |
Feb 22, 2022 | 8.692 | 8.692 | 8.458 | 8.548 | 718,880 | -0.20(-2.25%) |
Feb 18, 2022 | 8.744 | 0 | +0.03(+0.35%) | |||
Feb 17, 2022 | 8.895 | 8.907 | 8.661 | 8.714 | 385,360 | -0.23(-2.53%) |
Feb 16, 2022 | 8.812 | 8.948 | 8.752 | 8.941 | 315,779 | +0.13(+1.46%) |
Feb 15, 2022 | 8.669 | 8.820 | 8.646 | 8.812 | 383,201 | +0.27(+3.18%) |
Feb 14, 2022 | 8.548 | 8.620 | 8.465 | 8.541 | 636,182 | -0.02(-0.26%) |
Feb 11, 2022 | 8.639 | 8.737 | 8.480 | 8.563 | 491,730 | -0.05(-0.53%) |
Feb 10, 2022 | 8.692 | 8.880 | 8.541 | 8.609 | 430,639 | -0.22(-2.48%) |
Feb 09, 2022 | 8.782 | 8.895 | 8.722 | 8.828 | 606,196 | +0.05(+0.60%) |
Feb 08, 2022 | 8.752 | 8.888 | 8.722 | 8.775 | 366,582 | +0.04(+0.43%) |
Feb 07, 2022 | 8.677 | 8.797 | 8.620 | 8.737 | 516,535 | +0.05(+0.61%) |
Feb 04, 2022 | 8.707 | 8.729 | 8.505 | 8.684 | 306,008 | -0.03(-0.35%) |
Feb 03, 2022 | 8.820 | 8.699 | 8.714 | 265,717 | -0.14(-1.62%) | |
Feb 02, 2022 | 8.948 | 8.971 | 8.752 | 8.858 | 333,578 | -0.11(-1.26%) |
Feb 01, 2022 | 9.130 | 9.130 | 8.963 | 8.971 | 384,283 | -0.17(-1.82%) |
Jan 31, 2022 | 8.971 | 9.137 | 9.137 | 594,694 | +0.12(+1.34%) | |
Jan 28, 2022 | 8.880 | 9.024 | 8.673 | 9.016 | 759,406 | +0.14(+1.53%) |
Jan 27, 2022 | 8.895 | 8.956 | 8.775 | 8.880 | 456,061 | +0.08(+0.86%) |
Jan 26, 2022 | 8.948 | 9.099 | 8.797 | 8.805 | 369,302 | -0.05(-0.51%) |
Jan 25, 2022 | 8.669 | 8.918 | 8.571 | 8.850 | 289,990 | +0.11(+1.30%) |
Jan 24, 2022 | 8.684 | 8.782 | 8.353 | 8.737 | 573,301 | -0.05(-0.60%) |
Jan 21, 2022 | 8.911 | 8.941 | 8.760 | 8.790 | 462,649 | -0.13(-1.44%) |
Jan 20, 2022 | 9.039 | 9.106 | 8.895 | 8.918 | 342,869 | -0.11(-1.17%) |
Jan 19, 2022 | 9.107 | 9.311 | 8.956 | 9.024 | 388,563 | -0.06(-0.66%) |
Jan 18, 2022 | 9.198 | 9.303 | 9.076 | 9.084 | 365,892 | -0.11(-1.15%) |
Jan 14, 2022 | 9.190 | 0 | +0.09(+1.00%) | |||
Jan 13, 2022 | 9.062 | 9.198 | 9.062 | 9.099 | 233,354 | +0.08(+0.84%) |
Jan 12, 2022 | 9.009 | 9.065 | 8.918 | 9.024 | 274,063 | +0.00(+0.00%) |
Jan 11, 2022 | 8.911 | 9.062 | 8.873 | 9.024 | 231,186 | +0.08(+0.84%) |
Jan 10, 2022 | 8.926 | 8.979 | 8.884 | 8.948 | 307,186 | -0.02(-0.17%) |
Jan 07, 2022 | 8.933 | 9.039 | 8.835 | 8.963 | 367,846 | +0.05(+0.59%) |
Jan 06, 2022 | 8.865 | 8.971 | 8.846 | 8.911 | 484,918 | +0.04(+0.43%) |
Jan 05, 2022 | 9.024 | 9.039 | 8.843 | 8.873 | 659,248 | -0.11(-1.18%) |
Jan 04, 2022 | 9.114 | 9.198 | 8.979 | 8.979 | 347,991 | -0.08(-0.92%) |
Jan 03, 2022 | 8.880 | 9.167 | 8.880 | 9.062 | 377,006 | +0.22(+2.48%) |
Dec 31, 2021 | 8.812 | 8.899 | 8.752 | 8.843 | 611,356 | -0.01(-0.09%) |
Dec 30, 2021 | 8.873 | 9.001 | 8.828 | 8.850 | 483,656 | -0.07(-0.76%) |
Dec 29, 2021 | 8.889 | 8.955 | 8.770 | 8.918 | 492,866 | +0.01(+0.08%) |
Dec 28, 2021 | 8.911 | 9.073 | 8.900 | 8.911 | 290,974 | -0.02(-0.25%) |
Dec 27, 2021 | 8.911 | 8.948 | 8.763 | 8.933 | 394,557 | -0.01(-0.17%) |
Dec 23, 2021 | 8.815 | 8.985 | 8.792 | 8.948 | 344,652 | +0.09(+1.00%) |
Dec 22, 2021 | 8.674 | 8.904 | 8.674 | 8.859 | 456,657 | +0.19(+2.22%) |
Dec 21, 2021 | 8.497 | 8.792 | 8.497 | 8.667 | 993,920 | +0.23(+2.72%) |
Dec 20, 2021 | 8.519 | 8.570 | 8.186 | 8.437 | 933,635 | -0.18(-2.06%) |
Dec 17, 2021 | 8.467 | 8.667 | 8.364 | 8.615 | 1,676,918 | +0.16(+1.84%) |
Dec 16, 2021 | 8.645 | 8.748 | 8.430 | 8.460 | 568,826 | -0.10(-1.12%) |
Dec 15, 2021 | 8.504 | 8.637 | 8.334 | 8.556 | 986,077 | +0.03(+0.35%) |
Dec 14, 2021 | 8.674 | 8.837 | 8.519 | 8.526 | 545,172 | -0.11(-1.28%) |
Dec 13, 2021 | 8.755 | 8.785 | 8.497 | 8.637 | 688,324 | -0.17(-1.93%) |
Dec 10, 2021 | 8.955 | 8.955 | 8.726 | 8.807 | 438,869 | -0.07(-0.75%) |
Dec 09, 2021 | 9.081 | 9.110 | 8.807 | 8.874 | 481,106 | -0.25(-2.76%) |
Dec 08, 2021 | 9.066 | 9.221 | 9.014 | 9.125 | 796,482 | +0.08(+0.90%) |
Dec 07, 2021 | 9.110 | 9.199 | 8.977 | 9.044 | 820,979 | -0.01(-0.08%) |
Dec 06, 2021 | 9.059 | 9.199 | 8.999 | 9.051 | 749,226 | +0.13(+1.41%) |
Dec 03, 2021 | 9.103 | 9.103 | 8.874 | 8.926 | 467,723 | -0.18(-2.03%) |
Dec 02, 2021 | 8.881 | 9.144 | 8.785 | 9.110 | 505,064 | +0.27(+3.01%) |
Dec 01, 2021 | 9.199 | 9.199 | 8.822 | 8.844 | 634,466 | -0.27(-3.00%) |
Nov 30, 2021 | 9.051 | 9.145 | 8.955 | 9.118 | 622,774 | -0.04(-0.40%) |
Nov 29, 2021 | 9.133 | 9.199 | 9.014 | 9.155 | 674,653 | +0.04(+0.49%) |
Nov 26, 2021 | 9.162 | 9.221 | 8.763 | 9.110 | 522,629 | -0.18(-1.99%) |
Nov 24, 2021 | 9.162 | 9.354 | 9.162 | 9.295 | 277,989 | +0.06(+0.64%) |
Nov 23, 2021 | 9.207 | 9.362 | 9.162 | 9.236 | 365,944 | +0.12(+1.30%) |
Nov 22, 2021 | 9.096 | 9.221 | 9.036 | 9.118 | 356,659 | +0.03(+0.33%) |
Nov 19, 2021 | 9.125 | 9.125 | 8.999 | 9.088 | 333,686 | -0.12(-1.29%) |
Nov 18, 2021 | 9.480 | 9.229 | 9.188 | 9.207 | 394,077 | -0.18(-1.97%) |
Nov 17, 2021 | 9.554 | 9.584 | 9.225 | 9.391 | 733,856 | -0.14(-1.47%) |
Nov 16, 2021 | 9.806 | 9.806 | 9.451 | 9.532 | 593,027 | -0.26(-2.64%) |
Nov 15, 2021 | 9.998 | 10.04 | 9.754 | 9.791 | 742,502 | -0.26(-2.58%) |
Nov 12, 2021 | 10.26 | 10.26 | 9.806 | 10.05 | 931,801 | -0.13(-1.31%) |
Nov 11, 2021 | 10.15 | 10.24 | 10.11 | 10.18 | 301,315 | +0.02(+0.22%) |
Nov 10, 2021 | 10.24 | 10.16 | 394,940 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.04 | 10.43 | 10.04 | 10.23 | 329,754 | +0.07(+0.73%) |
Nov 08, 2021 | 10.27 | 10.29 | 10.12 | 10.16 | 207,270 | -0.04(-0.36%) |
Nov 05, 2021 | 10.02 | 10.27 | 10.01 | 10.20 | 460,925 | +0.27(+2.76%) |
Nov 04, 2021 | 10.04 | 10.12 | 9.879 | 9.924 | 296,849 | -0.10(-0.96%) |
Nov 03, 2021 | 9.924 | 10.12 | 9.909 | 10.02 | 332,424 | +0.10(+1.04%) |
Nov 02, 2021 | 10.20 | 10.20 | 9.909 | 9.916 | 239,070 | -0.20(-1.97%) |
Nov 01, 2021 | 9.924 | 10.12 | 9.887 | 10.12 | 289,827 | +0.21(+2.09%) |
Oct 29, 2021 | 9.887 | 9.924 | 9.769 | 9.909 | 224,174 | +0.02(+0.22%) |
Oct 28, 2021 | 9.961 | 10.01 | 9.828 | 9.887 | 239,539 | +0.02(+0.22%) |
Oct 27, 2021 | 9.798 | 9.902 | 9.776 | 9.865 | 233,436 | +0.03(+0.30%) |
Oct 26, 2021 | 9.968 | 9.806 | 9.835 | 266,854 | -0.14(-1.41%) | |
Oct 25, 2021 | 9.939 | 10.01 | 9.909 | 9.976 | 193,980 | +0.07(+0.67%) |
Oct 22, 2021 | 9.946 | 9.990 | 9.887 | 9.909 | 235,147 | -0.09(-0.89%) |
Oct 21, 2021 | 9.828 | 10.08 | 10.03 | 9.998 | 333,727 | -0.03(-0.30%) |
Oct 20, 2021 | 9.939 | 10.03 | 9.857 | 10.03 | 226,693 | +0.12(+1.19%) |
Oct 19, 2021 | 10.05 | 10.05 | 9.842 | 9.909 | 291,743 | -0.04(-0.37%) |
Oct 18, 2021 | 9.879 | 9.990 | 9.842 | 9.946 | 291,306 | +0.08(+0.82%) |
Oct 15, 2021 | 10.11 | 10.14 | 9.865 | 9.865 | 333,919 | -0.10(-1.04%) |
Oct 14, 2021 | 10.06 | 10.06 | 9.931 | 9.968 | 275,518 | +0.00(+0.00%) |
Oct 13, 2021 | 10.04 | 10.04 | 9.798 | 9.968 | 367,418 | -0.07(-0.66%) |
Oct 12, 2021 | 9.983 | 10.12 | 9.983 | 10.03 | 189,273 | +0.04(+0.37%) |
Oct 11, 2021 | 10.05 | 10.11 | 9.998 | 9.998 | 180,484 | -0.06(-0.59%) |
Oct 08, 2021 | 10.01 | 10.09 | 10.01 | 10.06 | 152,324 | +0.01(+0.15%) |
Oct 07, 2021 | 10.12 | 10.20 | 10.01 | 10.04 | 328,734 | -0.04(-0.37%) |
Oct 06, 2021 | 10.01 | 10.09 | 9.872 | 10.08 | 266,024 | -0.07(-0.66%) |
Oct 05, 2021 | 10.01 | 10.19 | 9.905 | 10.15 | 359,320 | +0.15(+1.48%) |
Oct 04, 2021 | 10.03 | 10.15 | 9.976 | 9.998 | 370,032 | -0.01(-0.15%) |
Oct 01, 2021 | 9.820 | 10.10 | 9.769 | 10.01 | 406,313 | +0.27(+2.81%) |
Sep 30, 2021 | 9.783 | 9.891 | 9.695 | 9.739 | 495,710 | -0.11(-1.13%) |
Sep 29, 2021 | 9.792 | 9.944 | 9.697 | 9.850 | 422,468 | +0.10(+1.04%) |
Sep 28, 2021 | 9.814 | 9.893 | 9.725 | 9.748 | 423,614 | -0.13(-1.32%) |
Sep 27, 2021 | 9.857 | 10.02 | 9.857 | 9.879 | 412,937 | +0.06(+0.59%) |
Sep 24, 2021 | 9.814 | 9.879 | 9.785 | 9.821 | 280,479 | +0.02(+0.22%) |
Sep 23, 2021 | 9.792 | 9.901 | 9.777 | 9.799 | 209,612 | +0.08(+0.82%) |
Sep 22, 2021 | 9.770 | 9.843 | 9.712 | 9.719 | 251,204 | +0.01(+0.15%) |
Sep 21, 2021 | 9.726 | 9.792 | 9.668 | 9.705 | 190,300 | +0.06(+0.60%) |
Sep 20, 2021 | 9.574 | 9.719 | 9.465 | 9.647 | 333,432 | -0.15(-1.56%) |
Sep 17, 2021 | 9.661 | 9.821 | 9.589 | 9.799 | 1,224,862 | +0.20(+2.04%) |
Sep 16, 2021 | 9.748 | 9.748 | 9.574 | 9.603 | 293,673 | -0.09(-0.90%) |
Sep 15, 2021 | 9.589 | 9.712 | 9.574 | 9.690 | 293,331 | +0.09(+0.91%) |
Sep 14, 2021 | 9.734 | 9.734 | 9.560 | 9.603 | 376,679 | -0.10(-1.05%) |
Sep 13, 2021 | 9.654 | 9.726 | 9.538 | 9.705 | 433,532 | +0.16(+1.67%) |
Sep 10, 2021 | 9.828 | 9.828 | 9.545 | 9.545 | 373,210 | -0.24(-2.45%) |
Sep 09, 2021 | 9.814 | 9.908 | 9.756 | 9.785 | 342,138 | -0.04(-0.37%) |
Sep 08, 2021 | 9.886 | 9.966 | 9.806 | 9.821 | 407,367 | -0.08(-0.81%) |
Sep 07, 2021 | 9.944 | 10.08 | 9.901 | 9.901 | 317,493 | -0.12(-1.23%) |
Sep 03, 2021 | 9.988 | 10.04 | 9.973 | 10.02 | 231,877 | +0.04(+0.36%) |
Sep 02, 2021 | 9.959 | 10.07 | 9.944 | 9.988 | 282,055 | -0.01(-0.07%) |
Sep 01, 2021 | 10.06 | 10.07 | 9.915 | 9.995 | 256,085 | +0.01(+0.07%) |
Aug 31, 2021 | 9.785 | 10.05 | 9.777 | 9.988 | 325,949 | +0.12(+1.25%) |
Aug 30, 2021 | 9.944 | 9.944 | 9.799 | 9.864 | 308,025 | -0.09(-0.95%) |
Aug 27, 2021 | 9.785 | 10.10 | 9.785 | 9.959 | 524,568 | +0.17(+1.78%) |
Aug 26, 2021 | 9.872 | 9.966 | 9.777 | 9.785 | 276,923 | -0.12(-1.25%) |
Aug 25, 2021 | 9.850 | 9.973 | 9.839 | 9.908 | 294,302 | +0.02(+0.22%) |
Aug 24, 2021 | 9.799 | 9.988 | 9.799 | 9.886 | 293,006 | +0.15(+1.57%) |
Aug 23, 2021 | 9.690 | 9.799 | 9.690 | 9.734 | 248,191 | +0.10(+1.06%) |
Aug 20, 2021 | 9.378 | 9.661 | 9.320 | 9.632 | 466,363 | +0.22(+2.31%) |
Aug 19, 2021 | 9.414 | 9.567 | 9.349 | 9.414 | 511,182 | -0.13(-1.37%) |
Aug 18, 2021 | 9.603 | 9.756 | 9.523 | 9.545 | 491,266 | -0.13(-1.35%) |
Aug 17, 2021 | 9.581 | 9.697 | 9.509 | 9.676 | 337,380 | -0.06(-0.60%) |
Aug 16, 2021 | 9.683 | 9.857 | 9.618 | 9.734 | 418,546 | +0.01(+0.07%) |
Aug 13, 2021 | 9.610 | 9.872 | 9.589 | 9.726 | 463,024 | +0.27(+2.84%) |
Aug 12, 2021 | 9.298 | 9.494 | 9.191 | 9.458 | 541,335 | +0.07(+0.70%) |
Aug 11, 2021 | 9.371 | 9.414 | 9.226 | 9.393 | 342,937 | -0.01(-0.08%) |
Aug 10, 2021 | 9.465 | 9.610 | 8.754 | 9.400 | 1,428,166 | -0.68(-6.70%) |
Aug 09, 2021 | 10.21 | 10.21 | 10.04 | 10.07 | 256,128 | -0.16(-1.56%) |
Aug 06, 2021 | 10.25 | 10.39 | 10.14 | 10.23 | 200,307 | +0.05(+0.50%) |
Aug 05, 2021 | 9.995 | 10.27 | 9.995 | 10.18 | 232,582 | +0.17(+1.67%) |
Aug 04, 2021 | 10.12 | 10.19 | 9.857 | 10.02 | 277,576 | -0.24(-2.34%) |
Aug 03, 2021 | 10.16 | 10.26 | 9.908 | 10.26 | 282,797 | +0.16(+1.58%) |