Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.999 | 10.03 | 9.938 | 9.982 | 339,295 | +0.04(+0.44%) |
Aug 30, 2022 | 9.999 | 10.05 | 9.920 | 9.938 | 419,528 | -0.10(-1.01%) |
Aug 29, 2022 | 9.969 | 10.06 | 9.925 | 10.04 | 302,487 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.05 | 9.916 | 9.978 | 356,011 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.976 | 10.04 | 264,203 | +0.02(+0.17%) |
Aug 24, 2022 | 9.969 | 10.03 | 9.916 | 10.02 | 364,121 | +0.14(+1.41%) |
Aug 23, 2022 | 9.969 | 10.10 | 9.794 | 9.882 | 573,434 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.916 | 9.925 | 359,267 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.10 | 9.969 | 10.06 | 329,377 | -0.03(-0.26%) |
Aug 18, 2022 | 10.00 | 10.13 | 9.995 | 10.08 | 263,089 | +0.04(+0.44%) |
Aug 17, 2022 | 10.13 | 10.17 | 9.995 | 10.04 | 636,916 | -0.03(-0.35%) |
Aug 16, 2022 | 9.995 | 10.08 | 9.960 | 10.07 | 321,247 | +0.08(+0.79%) |
Aug 15, 2022 | 9.986 | 10.11 | 9.960 | 9.995 | 289,776 | +0.03(+0.35%) |
Aug 12, 2022 | 9.925 | 9.995 | 9.899 | 9.960 | 339,769 | +0.02(+0.18%) |
Aug 11, 2022 | 9.995 | 10.13 | 9.916 | 9.943 | 606,889 | +0.00(+0.00%) |
Aug 10, 2022 | 9.978 | 10.04 | 9.916 | 9.943 | 570,113 | +0.03(+0.26%) |
Aug 09, 2022 | 9.759 | 9.916 | 9.707 | 9.916 | 388,408 | +0.16(+1.61%) |
Aug 08, 2022 | 9.759 | 9.838 | 9.707 | 9.759 | 407,942 | +0.05(+0.54%) |
Aug 05, 2022 | 9.855 | 9.873 | 9.690 | 9.707 | 515,779 | -0.18(-1.85%) |
Aug 04, 2022 | 9.943 | 9.951 | 9.847 | 9.890 | 390,165 | -0.03(-0.26%) |
Aug 03, 2022 | 9.925 | 9.943 | 9.829 | 9.916 | 354,262 | +0.01(+0.09%) |
Aug 02, 2022 | 9.916 | 10.02 | 9.890 | 9.908 | 452,548 | +0.03(+0.35%) |
Aug 01, 2022 | 9.777 | 9.934 | 9.733 | 9.873 | 469,059 | +0.08(+0.80%) |
Jul 29, 2022 | 9.786 | 9.916 | 9.751 | 9.794 | 434,871 | +0.01(+0.09%) |
Jul 28, 2022 | 9.733 | 9.838 | 9.690 | 9.786 | 531,380 | +0.06(+0.58%) |
Jul 27, 2022 | 9.677 | 9.833 | 9.657 | 9.729 | 476,424 | +0.09(+0.90%) |
Jul 26, 2022 | 9.642 | 9.685 | 9.590 | 9.642 | 296,689 | +0.01(+0.09%) |
Jul 25, 2022 | 9.555 | 9.703 | 9.521 | 9.633 | 464,277 | +0.10(+1.09%) |
Jul 22, 2022 | 9.564 | 9.694 | 9.512 | 9.529 | 497,970 | +0.02(+0.18%) |
Jul 21, 2022 | 9.460 | 9.590 | 9.451 | 9.512 | 317,594 | +0.03(+0.27%) |
Jul 20, 2022 | 9.547 | 9.555 | 9.460 | 9.486 | 291,665 | -0.03(-0.36%) |
Jul 19, 2022 | 9.521 | 9.547 | 9.460 | 9.521 | 300,239 | +0.09(+0.92%) |
Jul 18, 2022 | 9.529 | 9.547 | 9.425 | 9.434 | 292,022 | -0.04(-0.46%) |
Jul 15, 2022 | 9.495 | 9.564 | 9.425 | 9.477 | 310,908 | +0.05(+0.55%) |
Jul 14, 2022 | 9.503 | 9.504 | 9.364 | 9.425 | 328,610 | -0.13(-1.36%) |
Jul 13, 2022 | 9.512 | 9.616 | 9.503 | 9.555 | 452,651 | -0.04(-0.45%) |
Jul 12, 2022 | 9.521 | 9.685 | 9.483 | 9.599 | 564,848 | +0.06(+0.64%) |
Jul 11, 2022 | 9.460 | 9.573 | 9.434 | 9.538 | 493,857 | +0.08(+0.83%) |
Jul 08, 2022 | 9.408 | 9.460 | 9.351 | 9.460 | 277,262 | +0.06(+0.65%) |
Jul 07, 2022 | 9.468 | 9.503 | 9.350 | 9.399 | 407,029 | +0.03(+0.28%) |
Jul 06, 2022 | 9.442 | 9.486 | 9.312 | 9.373 | 332,346 | -0.14(-1.46%) |
Jul 05, 2022 | 9.468 | 9.521 | 9.321 | 9.512 | 413,803 | +0.08(+0.83%) |
Jul 01, 2022 | 9.408 | 9.547 | 9.356 | 9.434 | 425,319 | +0.03(+0.28%) |
Jun 30, 2022 | 9.347 | 9.568 | 9.312 | 9.408 | 505,827 | +0.06(+0.65%) |
Jun 29, 2022 | 9.390 | 9.460 | 9.334 | 9.347 | 323,337 | -0.09(-0.97%) |
Jun 28, 2022 | 9.421 | 9.473 | 9.326 | 9.438 | 561,542 | +0.03(+0.27%) |
Jun 27, 2022 | 9.240 | 9.421 | 9.192 | 9.412 | 568,784 | +0.22(+2.44%) |
Jun 24, 2022 | 9.033 | 9.201 | 8.998 | 9.188 | 363,344 | +0.18(+2.01%) |
Jun 23, 2022 | 8.800 | 9.007 | 8.800 | 9.007 | 562,876 | +0.22(+2.45%) |
Jun 22, 2022 | 8.757 | 8.817 | 8.703 | 8.791 | 665,261 | -0.02(-0.20%) |
Jun 21, 2022 | 8.791 | 8.891 | 8.679 | 8.808 | 1,362,071 | +0.02(+0.20%) |
Jun 17, 2022 | 9.041 | 9.076 | 8.713 | 8.791 | 1,682,545 | -0.19(-2.11%) |
Jun 16, 2022 | 9.145 | 9.145 | 8.929 | 8.981 | 1,287,842 | -0.28(-3.07%) |
Jun 15, 2022 | 9.102 | 9.369 | 9.093 | 9.266 | 899,152 | +0.18(+1.99%) |
Jun 14, 2022 | 9.395 | 9.429 | 9.007 | 9.084 | 1,372,589 | -0.23(-2.50%) |
Jun 13, 2022 | 9.447 | 9.490 | 9.274 | 9.317 | 1,160,444 | -0.22(-2.26%) |
Jun 10, 2022 | 9.404 | 9.559 | 9.335 | 9.533 | 762,048 | +0.14(+1.47%) |
Jun 09, 2022 | 9.576 | 9.635 | 9.386 | 9.395 | 1,054,958 | -0.26(-2.68%) |
Jun 08, 2022 | 9.740 | 9.800 | 9.645 | 9.654 | 636,042 | -0.10(-1.06%) |
Jun 07, 2022 | 9.619 | 9.757 | 9.593 | 9.757 | 569,942 | +0.14(+1.43%) |
Jun 06, 2022 | 9.662 | 9.679 | 9.576 | 9.619 | 497,658 | +0.01(+0.09%) |
Jun 03, 2022 | 9.662 | 9.680 | 9.576 | 9.611 | 408,719 | -0.07(-0.71%) |
Jun 02, 2022 | 9.688 | 9.688 | 9.568 | 9.680 | 528,441 | -0.01(-0.09%) |
Jun 01, 2022 | 9.723 | 9.835 | 9.671 | 9.688 | 482,130 | -0.06(-0.62%) |
May 31, 2022 | 9.835 | 9.835 | 9.680 | 9.749 | 646,296 | -0.12(-1.22%) |
May 27, 2022 | 9.783 | 9.895 | 9.775 | 9.869 | 371,417 | +0.10(+1.02%) |
May 26, 2022 | 9.719 | 9.839 | 9.697 | 9.770 | 523,293 | +0.07(+0.71%) |
May 25, 2022 | 9.590 | 9.745 | 9.590 | 9.702 | 637,586 | +0.12(+1.25%) |
May 24, 2022 | 9.410 | 9.624 | 9.393 | 9.582 | 739,610 | +0.16(+1.73%) |
May 23, 2022 | 9.461 | 9.569 | 9.384 | 9.419 | 859,629 | -0.04(-0.45%) |
May 20, 2022 | 9.564 | 9.633 | 9.324 | 9.461 | 1,269,526 | -0.09(-0.90%) |
May 19, 2022 | 9.556 | 9.650 | 9.487 | 9.547 | 521,006 | -0.10(-1.07%) |
May 18, 2022 | 9.753 | 9.775 | 9.590 | 9.650 | 502,735 | -0.07(-0.71%) |
May 17, 2022 | 9.684 | 9.753 | 9.616 | 9.719 | 339,872 | +0.08(+0.80%) |
May 16, 2022 | 9.667 | 9.745 | 9.599 | 9.642 | 492,859 | -0.03(-0.27%) |
May 13, 2022 | 9.547 | 9.702 | 9.517 | 9.667 | 494,399 | +0.20(+2.08%) |
May 12, 2022 | 9.521 | 9.566 | 9.393 | 9.470 | 680,763 | -0.03(-0.36%) |
May 11, 2022 | 9.436 | 9.659 | 9.436 | 9.504 | 703,734 | +0.12(+1.28%) |
May 10, 2022 | 9.667 | 9.779 | 9.324 | 9.384 | 1,159,615 | -0.15(-1.62%) |
May 09, 2022 | 9.787 | 9.787 | 9.521 | 9.539 | 838,912 | -0.33(-3.30%) |
May 06, 2022 | 9.487 | 9.959 | 9.410 | 9.865 | 1,501,194 | +0.32(+3.32%) |
May 05, 2022 | 9.547 | 9.569 | 9.358 | 9.547 | 934,603 | -0.01(-0.09%) |
May 04, 2022 | 9.470 | 9.573 | 9.281 | 9.556 | 1,599,863 | +0.11(+1.18%) |
May 03, 2022 | 9.521 | 9.693 | 9.316 | 9.444 | 1,572,196 | -0.13(-1.34%) |
May 02, 2022 | 10.10 | 10.11 | 9.178 | 9.573 | 3,151,718 | -0.50(-4.94%) |
Apr 29, 2022 | 10.23 | 10.25 | 10.05 | 10.07 | 839,216 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.28 | 10.14 | 10.27 | 556,641 | +0.07(+0.72%) |
Apr 27, 2022 | 10.14 | 10.21 | 10.11 | 10.19 | 542,015 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.14 | 644,024 | -0.01(-0.08%) |
Apr 25, 2022 | 10.14 | 10.16 | 10.04 | 10.15 | 729,905 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,158 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.14 | 10.18 | 405,369 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.14 | 10.19 | 532,510 | +0.03(+0.25%) |
Apr 19, 2022 | 10.14 | 10.22 | 10.12 | 10.16 | 550,087 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,841 | +0.13(+1.28%) |
Apr 14, 2022 | 9.982 | 10.09 | 9.939 | 10.02 | 668,077 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.982 | 9.990 | 498,157 | -0.02(-0.17%) |
Apr 12, 2022 | 10.02 | 10.11 | 9.990 | 10.01 | 568,395 | -0.02(-0.17%) |
Apr 11, 2022 | 10.08 | 10.14 | 10.01 | 10.02 | 646,859 | -0.06(-0.59%) |
Apr 08, 2022 | 10.02 | 10.11 | 10.01 | 10.08 | 578,126 | +0.06(+0.60%) |
Apr 07, 2022 | 9.990 | 10.06 | 9.956 | 10.02 | 424,000 | +0.04(+0.43%) |
Apr 06, 2022 | 9.982 | 10.02 | 9.854 | 9.982 | 470,510 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.982 | 10.02 | 673,845 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,287 | +0.00(+0.00%) |
Apr 01, 2022 | 10.13 | 10.14 | 10.04 | 10.13 | 526,306 | +0.04(+0.42%) |
Mar 31, 2022 | 10.06 | 10.14 | 10.06 | 10.08 | 491,641 | +0.03(+0.25%) |
Mar 30, 2022 | 10.08 | 10.08 | 10.01 | 10.06 | 577,015 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,574 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.04 | 10.12 | 601,542 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.952 | 10.07 | 562,667 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.00 | 10.05 | 567,265 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.960 | 10.04 | 500,826 | +0.00(+0.00%) |
Mar 22, 2022 | 9.952 | 10.08 | 9.927 | 10.04 | 694,176 | +0.13(+1.28%) |
Mar 21, 2022 | 9.859 | 9.961 | 9.859 | 9.910 | 441,343 | +0.07(+0.69%) |
Mar 18, 2022 | 9.859 | 9.944 | 9.842 | 9.842 | 448,705 | -0.08(-0.77%) |
Mar 17, 2022 | 9.537 | 10.13 | 9.537 | 9.918 | 1,844,021 | +0.31(+3.27%) |
Mar 16, 2022 | 9.554 | 9.621 | 9.469 | 9.605 | 562,785 | +0.05(+0.53%) |
Mar 15, 2022 | 9.630 | 9.672 | 9.528 | 9.554 | 575,022 | -0.06(-0.62%) |
Mar 14, 2022 | 9.655 | 9.698 | 9.571 | 9.613 | 540,029 | -0.07(-0.70%) |
Mar 11, 2022 | 9.689 | 9.740 | 9.647 | 9.681 | 553,720 | -0.02(-0.17%) |
Mar 10, 2022 | 9.588 | 9.740 | 9.698 | 701,676 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.681 | 9.715 | 9.545 | 9.562 | 903,105 | -0.10(-1.05%) |
Mar 08, 2022 | 9.851 | 9.927 | 9.638 | 9.664 | 1,156,168 | -0.14(-1.47%) |
Mar 07, 2022 | 9.664 | 9.868 | 9.621 | 9.808 | 1,079,884 | +0.14(+1.49%) |
Mar 04, 2022 | 9.613 | 9.706 | 9.554 | 9.664 | 587,230 | +0.03(+0.35%) |
Mar 03, 2022 | 9.698 | 9.761 | 9.588 | 9.630 | 979,618 | -0.11(-1.13%) |
Mar 02, 2022 | 9.520 | 9.740 | 9.520 | 9.740 | 1,106,180 | +0.23(+2.41%) |
Mar 01, 2022 | 9.511 | 9.571 | 9.486 | 9.511 | 816,550 | -0.01(-0.09%) |
Feb 28, 2022 | 9.418 | 9.537 | 9.393 | 9.520 | 585,699 | +0.08(+0.90%) |
Feb 25, 2022 | 9.392 | 9.469 | 9.397 | 9.435 | 785,022 | +0.06(+0.59%) |
Feb 24, 2022 | 9.194 | 9.397 | 9.186 | 9.380 | 1,013,095 | +0.13(+1.37%) |
Feb 23, 2022 | 9.304 | 9.325 | 9.211 | 9.253 | 814,712 | -0.05(-0.54%) |
Feb 22, 2022 | 9.211 | 9.338 | 9.186 | 9.304 | 884,743 | +0.04(+0.46%) |
Feb 18, 2022 | 9.262 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.295 | 9.321 | 9.251 | 9.295 | 412,276 | -0.03(-0.36%) |
Feb 16, 2022 | 9.295 | 9.354 | 9.253 | 9.329 | 495,401 | +0.03(+0.27%) |
Feb 15, 2022 | 9.278 | 9.312 | 9.228 | 9.304 | 471,899 | +0.06(+0.64%) |
Feb 14, 2022 | 9.312 | 9.346 | 9.186 | 9.245 | 906,113 | -0.09(-0.99%) |
Feb 11, 2022 | 9.287 | 9.422 | 9.270 | 9.338 | 868,199 | +0.05(+0.54%) |
Feb 10, 2022 | 9.397 | 9.464 | 9.270 | 9.287 | 1,123,083 | -0.14(-1.52%) |
Feb 09, 2022 | 9.388 | 9.447 | 9.363 | 9.430 | 621,820 | +0.04(+0.45%) |
Feb 08, 2022 | 9.304 | 9.397 | 9.295 | 9.388 | 550,628 | +0.08(+0.82%) |
Feb 07, 2022 | 9.304 | 9.354 | 9.253 | 9.312 | 565,098 | +0.01(+0.09%) |
Feb 04, 2022 | 9.346 | 9.377 | 9.278 | 9.304 | 549,225 | -0.06(-0.63%) |
Feb 03, 2022 | 9.338 | 9.363 | 475,907 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.363 | 9.405 | 9.346 | 9.397 | 521,267 | +0.05(+0.54%) |
Feb 01, 2022 | 9.388 | 9.402 | 9.300 | 9.346 | 702,010 | -0.04(-0.45%) |
Jan 31, 2022 | 9.321 | 9.397 | 9.388 | 664,034 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.203 | 9.354 | 9.155 | 9.338 | 685,366 | +0.11(+1.14%) |
Jan 27, 2022 | 9.190 | 9.282 | 9.173 | 9.232 | 820,968 | +0.08(+0.82%) |
Jan 26, 2022 | 9.148 | 9.249 | 9.056 | 9.157 | 945,049 | +0.07(+0.74%) |
Jan 25, 2022 | 9.073 | 9.157 | 9.014 | 9.090 | 769,961 | -0.04(-0.46%) |
Jan 24, 2022 | 9.106 | 9.148 | 8.897 | 9.131 | 2,368,094 | -0.03(-0.27%) |
Jan 21, 2022 | 9.257 | 9.295 | 9.127 | 9.157 | 1,071,264 | -0.13(-1.36%) |
Jan 20, 2022 | 9.274 | 9.341 | 9.266 | 9.282 | 659,114 | +0.02(+0.18%) |
Jan 19, 2022 | 9.282 | 9.366 | 9.266 | 9.266 | 734,333 | -0.03(-0.27%) |
Jan 18, 2022 | 9.316 | 9.362 | 9.257 | 9.291 | 999,946 | -0.05(-0.54%) |
Jan 14, 2022 | 9.341 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.274 | 9.291 | 9.232 | 9.274 | 508,868 | +0.02(+0.18%) |
Jan 12, 2022 | 9.224 | 9.291 | 9.199 | 9.257 | 725,863 | +0.04(+0.46%) |
Jan 11, 2022 | 9.190 | 9.224 | 9.148 | 9.215 | 787,891 | +0.03(+0.37%) |
Jan 10, 2022 | 9.173 | 9.207 | 9.140 | 9.182 | 756,967 | +0.01(+0.09%) |
Jan 07, 2022 | 9.157 | 9.194 | 9.115 | 9.173 | 486,311 | +0.03(+0.37%) |
Jan 06, 2022 | 9.131 | 9.182 | 9.102 | 9.140 | 474,016 | +0.03(+0.37%) |
Jan 05, 2022 | 9.115 | 9.165 | 9.106 | 9.106 | 332,020 | -0.02(-0.18%) |
Jan 04, 2022 | 9.182 | 9.220 | 9.115 | 9.123 | 657,662 | -0.03(-0.37%) |
Jan 03, 2022 | 9.148 | 9.182 | 9.081 | 9.157 | 692,720 | +0.04(+0.46%) |
Dec 31, 2021 | 9.165 | 9.173 | 9.081 | 9.115 | 390,113 | -0.03(-0.37%) |
Dec 30, 2021 | 9.140 | 9.173 | 9.115 | 9.148 | 343,124 | +0.02(+0.23%) |
Dec 29, 2021 | 9.119 | 9.136 | 9.094 | 9.127 | 433,340 | +0.04(+0.46%) |
Dec 28, 2021 | 9.086 | 9.136 | 9.069 | 9.086 | 507,307 | -0.01(-0.09%) |
Dec 27, 2021 | 9.044 | 9.111 | 9.044 | 9.094 | 473,193 | +0.05(+0.55%) |
Dec 23, 2021 | 9.052 | 9.086 | 9.021 | 9.044 | 704,906 | -0.03(-0.28%) |
Dec 22, 2021 | 9.061 | 9.077 | 9.027 | 9.069 | 481,975 | +0.03(+0.28%) |
Dec 21, 2021 | 9.002 | 9.069 | 9.002 | 9.044 | 421,078 | +0.05(+0.56%) |
Dec 20, 2021 | 8.961 | 9.027 | 8.944 | 8.994 | 588,619 | -0.03(-0.28%) |
Dec 17, 2021 | 9.044 | 9.069 | 8.994 | 9.019 | 419,323 | -0.05(-0.55%) |
Dec 16, 2021 | 9.036 | 9.094 | 9.011 | 9.069 | 505,361 | +0.03(+0.37%) |
Dec 15, 2021 | 8.994 | 9.036 | 8.948 | 9.036 | 455,000 | +0.08(+0.84%) |
Dec 14, 2021 | 9.019 | 9.027 | 8.961 | 8.961 | 507,451 | -0.06(-0.65%) |
Dec 13, 2021 | 9.019 | 9.061 | 8.994 | 9.019 | 582,647 | -0.03(-0.37%) |
Dec 10, 2021 | 9.036 | 9.069 | 8.994 | 9.052 | 598,537 | +0.05(+0.56%) |
Dec 09, 2021 | 9.019 | 9.019 | 8.936 | 9.002 | 454,196 | +0.00(+0.00%) |
Dec 08, 2021 | 8.969 | 9.019 | 8.961 | 9.002 | 426,771 | +0.05(+0.56%) |
Dec 07, 2021 | 8.944 | 8.986 | 8.924 | 8.952 | 362,283 | +0.03(+0.37%) |
Dec 06, 2021 | 8.952 | 8.961 | 8.877 | 8.919 | 578,014 | +0.06(+0.66%) |
Dec 03, 2021 | 8.911 | 8.927 | 8.836 | 8.861 | 637,629 | -0.03(-0.28%) |
Dec 02, 2021 | 8.902 | 8.952 | 8.886 | 8.886 | 684,828 | -0.02(-0.19%) |
Dec 01, 2021 | 9.019 | 9.044 | 8.902 | 8.902 | 760,802 | -0.09(-1.02%) |
Nov 30, 2021 | 9.069 | 9.069 | 8.981 | 8.994 | 626,566 | -0.08(-0.92%) |
Nov 29, 2021 | 9.036 | 9.111 | 9.011 | 9.077 | 500,771 | +0.08(+0.88%) |
Nov 26, 2021 | 8.948 | 8.998 | 8.940 | 8.998 | 464,451 | +0.02(+0.28%) |
Nov 24, 2021 | 8.973 | 8.998 | 8.923 | 8.973 | 461,673 | +0.02(+0.28%) |
Nov 23, 2021 | 8.940 | 8.981 | 8.923 | 8.948 | 471,024 | +0.00(+0.00%) |
Nov 22, 2021 | 8.923 | 8.982 | 8.923 | 8.948 | 537,701 | +0.01(+0.09%) |
Nov 19, 2021 | 8.965 | 8.973 | 8.923 | 8.940 | 377,723 | -0.02(-0.19%) |
Nov 18, 2021 | 9.056 | 8.961 | 8.923 | 8.957 | 549,356 | -0.09(-1.01%) |
Nov 17, 2021 | 9.031 | 9.052 | 8.981 | 9.048 | 505,134 | +0.02(+0.18%) |
Nov 16, 2021 | 9.089 | 9.089 | 9.031 | 9.031 | 369,661 | -0.06(-0.64%) |
Nov 15, 2021 | 9.089 | 9.097 | 9.039 | 9.089 | 431,757 | +0.00(+0.00%) |
Nov 12, 2021 | 9.048 | 9.097 | 9.015 | 9.089 | 532,188 | +0.04(+0.46%) |
Nov 11, 2021 | 9.056 | 9.064 | 9.007 | 9.048 | 508,523 | -0.02(-0.18%) |
Nov 10, 2021 | 8.998 | 9.064 | 672,021 | +0.07(+0.83%) | ||
Nov 09, 2021 | 8.907 | 8.990 | 8.907 | 8.990 | 436,995 | +0.08(+0.93%) |
Nov 08, 2021 | 8.899 | 8.973 | 8.865 | 8.907 | 463,317 | -0.05(-0.56%) |
Nov 05, 2021 | 8.899 | 8.957 | 8.891 | 8.957 | 394,766 | +0.06(+0.65%) |
Nov 04, 2021 | 8.923 | 8.932 | 8.857 | 8.899 | 431,949 | +0.00(+0.00%) |
Nov 03, 2021 | 8.890 | 8.915 | 8.849 | 8.899 | 582,456 | -0.02(-0.28%) |
Nov 02, 2021 | 8.907 | 8.923 | 8.865 | 8.923 | 499,580 | +0.04(+0.47%) |
Nov 01, 2021 | 8.965 | 8.981 | 8.874 | 8.882 | 841,379 | -0.10(-1.11%) |
Oct 29, 2021 | 9.039 | 9.039 | 8.948 | 8.981 | 440,435 | -0.07(-0.73%) |
Oct 28, 2021 | 8.998 | 9.064 | 8.998 | 9.048 | 478,708 | +0.05(+0.60%) |
Oct 27, 2021 | 9.010 | 9.019 | 8.977 | 8.994 | 544,587 | -0.02(-0.18%) |
Oct 26, 2021 | 8.986 | 9.019 | 9.010 | 518,084 | +0.03(+0.37%) | |
Oct 25, 2021 | 8.977 | 8.994 | 8.945 | 8.977 | 483,701 | -0.01(-0.09%) |
Oct 22, 2021 | 8.936 | 9.002 | 8.936 | 8.986 | 575,779 | +0.05(+0.55%) |
Oct 21, 2021 | 8.945 | 8.953 | 8.899 | 8.936 | 344,409 | +0.00(+0.00%) |
Oct 20, 2021 | 8.895 | 8.961 | 8.879 | 8.936 | 547,199 | +0.04(+0.46%) |
Oct 19, 2021 | 8.854 | 8.895 | 8.829 | 8.895 | 399,722 | +0.05(+0.56%) |
Oct 18, 2021 | 8.804 | 8.870 | 8.788 | 8.846 | 434,398 | -0.02(-0.28%) |
Oct 15, 2021 | 8.862 | 8.879 | 8.834 | 8.870 | 412,367 | +0.04(+0.47%) |
Oct 14, 2021 | 8.821 | 8.854 | 8.796 | 8.829 | 517,770 | +0.02(+0.28%) |
Oct 13, 2021 | 8.747 | 8.821 | 8.730 | 8.804 | 503,600 | +0.04(+0.47%) |
Oct 12, 2021 | 8.714 | 8.763 | 8.697 | 8.763 | 525,489 | +0.06(+0.66%) |
Oct 11, 2021 | 8.730 | 8.730 | 8.673 | 8.706 | 494,336 | -0.02(-0.19%) |
Oct 08, 2021 | 8.780 | 8.780 | 8.689 | 8.722 | 421,577 | -0.02(-0.28%) |
Oct 07, 2021 | 8.714 | 8.767 | 8.707 | 8.747 | 413,920 | +0.05(+0.57%) |
Oct 06, 2021 | 8.697 | 8.706 | 8.648 | 8.697 | 677,127 | -0.02(-0.19%) |
Oct 05, 2021 | 8.697 | 8.747 | 8.697 | 8.714 | 379,978 | +0.01(+0.09%) |
Oct 04, 2021 | 8.755 | 8.780 | 8.710 | 8.706 | 934,838 | -0.09(-1.03%) |
Oct 01, 2021 | 8.796 | 8.846 | 8.763 | 8.796 | 522,805 | +0.02(+0.19%) |
Sep 30, 2021 | 8.796 | 8.821 | 8.755 | 8.780 | 684,193 | -0.02(-0.19%) |
Sep 29, 2021 | 8.837 | 8.895 | 8.788 | 8.796 | 691,511 | -0.05(-0.60%) |
Sep 28, 2021 | 8.842 | 8.874 | 8.735 | 8.850 | 900,441 | +0.00(+0.00%) |
Sep 27, 2021 | 8.842 | 8.907 | 8.833 | 8.850 | 631,618 | -0.01(-0.09%) |
Sep 24, 2021 | 8.850 | 8.883 | 8.840 | 8.858 | 495,405 | -0.02(-0.18%) |
Sep 23, 2021 | 8.883 | 8.907 | 8.857 | 8.874 | 651,289 | +0.04(+0.46%) |
Sep 22, 2021 | 8.850 | 8.883 | 8.825 | 8.833 | 574,161 | -0.02(-0.18%) |
Sep 21, 2021 | 8.842 | 8.883 | 8.801 | 8.850 | 594,016 | +0.01(+0.09%) |
Sep 20, 2021 | 8.801 | 8.866 | 8.719 | 8.842 | 1,036,546 | -0.02(-0.18%) |
Sep 17, 2021 | 8.891 | 8.891 | 8.850 | 8.858 | 422,699 | -0.04(-0.46%) |
Sep 16, 2021 | 8.891 | 8.899 | 8.825 | 8.899 | 573,715 | +0.00(+0.00%) |
Sep 15, 2021 | 8.866 | 8.915 | 8.817 | 8.899 | 470,306 | +0.04(+0.46%) |
Sep 14, 2021 | 8.899 | 8.923 | 8.850 | 8.858 | 493,220 | -0.06(-0.64%) |
Sep 13, 2021 | 8.899 | 8.923 | 8.899 | 8.915 | 660,562 | +0.00(+0.00%) |
Sep 10, 2021 | 8.883 | 8.923 | 8.850 | 8.915 | 774,606 | +0.06(+0.65%) |
Sep 09, 2021 | 8.883 | 8.883 | 8.842 | 8.858 | 443,704 | -0.02(-0.28%) |
Sep 08, 2021 | 8.825 | 8.883 | 8.809 | 8.883 | 463,305 | +0.07(+0.84%) |
Sep 07, 2021 | 8.833 | 8.833 | 8.784 | 8.809 | 440,589 | -0.01(-0.09%) |
Sep 03, 2021 | 8.858 | 8.858 | 8.809 | 8.817 | 390,797 | -0.04(-0.46%) |
Sep 02, 2021 | 8.792 | 8.866 | 8.792 | 8.858 | 431,473 | +0.07(+0.74%) |