Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.200 | 8.236 | 8.145 | 8.182 | 1,295,270 | -0.05(-0.55%) |
Sep 29, 2022 | 8.173 | 8.250 | 8.136 | 8.227 | 1,430,282 | -0.09(-1.09%) |
Sep 28, 2022 | 8.191 | 8.355 | 8.173 | 8.318 | 1,151,443 | +0.08(+0.99%) |
Sep 27, 2022 | 8.300 | 8.378 | 8.218 | 8.236 | 1,931,024 | -0.05(-0.66%) |
Sep 26, 2022 | 8.346 | 8.396 | 8.291 | 8.291 | 1,658,575 | -0.24(-2.77%) |
Sep 23, 2022 | 8.619 | 8.619 | 8.500 | 8.528 | 931,472 | -0.25(-2.80%) |
Sep 22, 2022 | 8.810 | 8.819 | 8.751 | 8.773 | 1,081,874 | +0.09(+1.05%) |
Sep 21, 2022 | 8.773 | 8.778 | 8.664 | 8.682 | 914,637 | -0.15(-1.75%) |
Sep 20, 2022 | 8.928 | 8.928 | 8.828 | 8.837 | 1,371,584 | -0.33(-3.57%) |
Sep 19, 2022 | 9.083 | 9.188 | 9.069 | 9.165 | 719,209 | +0.00(+0.00%) |
Sep 16, 2022 | 9.128 | 9.201 | 9.115 | 9.165 | 995,767 | -0.07(-0.79%) |
Sep 15, 2022 | 9.192 | 9.251 | 9.165 | 9.238 | 638,296 | +0.03(+0.30%) |
Sep 14, 2022 | 9.192 | 9.233 | 9.156 | 9.210 | 844,981 | -0.05(-0.49%) |
Sep 13, 2022 | 9.319 | 9.356 | 9.206 | 9.256 | 1,129,607 | -0.12(-1.26%) |
Sep 12, 2022 | 9.338 | 9.429 | 9.329 | 9.374 | 760,841 | +0.15(+1.68%) |
Sep 09, 2022 | 9.228 | 9.256 | 9.192 | 9.219 | 625,304 | +0.13(+1.40%) |
Sep 08, 2022 | 9.128 | 9.137 | 9.037 | 9.092 | 1,256,907 | -0.09(-0.99%) |
Sep 07, 2022 | 9.110 | 9.192 | 9.074 | 9.183 | 1,170,066 | +0.05(+0.60%) |
Sep 06, 2022 | 9.147 | 9.201 | 9.097 | 9.128 | 987,865 | +0.02(+0.20%) |
Sep 02, 2022 | 9.219 | 9.279 | 9.083 | 9.110 | 1,385,299 | -0.08(-0.89%) |
Sep 01, 2022 | 9.083 | 9.192 | 9.074 | 9.192 | 1,185,852 | +0.01(+0.10%) |
Aug 31, 2022 | 9.192 | 9.251 | 9.056 | 9.183 | 1,464,369 | -0.09(-0.98%) |
Aug 30, 2022 | 9.301 | 9.301 | 9.228 | 9.274 | 1,227,765 | -0.03(-0.29%) |
Aug 29, 2022 | 9.192 | 9.310 | 9.174 | 9.301 | 1,072,144 | +0.25(+2.82%) |
Aug 26, 2022 | 9.165 | 9.165 | 9.046 | 9.046 | 939,465 | -0.19(-2.07%) |
Aug 25, 2022 | 9.192 | 9.256 | 9.147 | 9.238 | 831,071 | +0.05(+0.49%) |
Aug 24, 2022 | 9.165 | 9.219 | 9.128 | 9.192 | 736,549 | -0.15(-1.56%) |
Aug 23, 2022 | 9.301 | 9.364 | 9.284 | 9.338 | 879,102 | -0.04(-0.39%) |
Aug 22, 2022 | 9.292 | 9.374 | 9.279 | 9.374 | 1,338,605 | -0.05(-0.58%) |
Aug 19, 2022 | 9.429 | 9.470 | 9.429 | 9.429 | 548,084 | -0.05(-0.58%) |
Aug 18, 2022 | 9.556 | 9.556 | 9.429 | 9.483 | 534,740 | -0.06(-0.67%) |
Aug 17, 2022 | 9.483 | 9.570 | 9.461 | 9.547 | 548,960 | +0.03(+0.29%) |
Aug 16, 2022 | 9.456 | 9.583 | 9.456 | 9.520 | 1,201,824 | +0.12(+1.26%) |
Aug 15, 2022 | 9.383 | 9.411 | 9.338 | 9.401 | 669,504 | -0.01(-0.10%) |
Aug 12, 2022 | 9.411 | 9.442 | 9.377 | 9.411 | 388,102 | +0.00(+0.00%) |
Aug 11, 2022 | 9.483 | 9.492 | 9.411 | 9.411 | 589,886 | -0.02(-0.19%) |
Aug 10, 2022 | 9.483 | 9.502 | 9.411 | 9.429 | 940,030 | +0.05(+0.58%) |
Aug 09, 2022 | 9.411 | 9.473 | 9.370 | 9.374 | 1,186,169 | +0.15(+1.58%) |
Aug 08, 2022 | 9.338 | 9.356 | 9.228 | 9.228 | 1,023,553 | -0.10(-1.07%) |
Aug 05, 2022 | 9.274 | 9.338 | 9.265 | 9.329 | 917,938 | +0.14(+1.49%) |
Aug 04, 2022 | 9.183 | 9.201 | 9.160 | 9.192 | 429,780 | +0.05(+0.60%) |
Aug 03, 2022 | 9.183 | 9.192 | 9.101 | 9.137 | 726,151 | -0.11(-1.18%) |
Aug 02, 2022 | 9.374 | 9.401 | 9.228 | 9.247 | 996,378 | +0.01(+0.10%) |
Aug 01, 2022 | 9.329 | 9.338 | 9.238 | 9.238 | 850,750 | -0.02(-0.20%) |
Jul 29, 2022 | 9.183 | 9.283 | 9.165 | 9.256 | 600,243 | +0.09(+0.99%) |
Jul 28, 2022 | 9.101 | 9.201 | 9.046 | 9.165 | 1,078,369 | -0.24(-2.52%) |
Jul 27, 2022 | 9.329 | 9.411 | 9.265 | 9.401 | 777,033 | +0.05(+0.49%) |
Jul 26, 2022 | 9.365 | 9.400 | 9.329 | 9.356 | 889,219 | -0.15(-1.53%) |
Jul 25, 2022 | 9.492 | 9.547 | 9.456 | 9.502 | 1,078,755 | +0.15(+1.56%) |
Jul 22, 2022 | 9.347 | 9.415 | 9.310 | 9.356 | 1,021,777 | -0.16(-1.72%) |
Jul 21, 2022 | 9.447 | 9.529 | 9.406 | 9.520 | 616,653 | -0.04(-0.38%) |
Jul 20, 2022 | 9.647 | 9.656 | 9.539 | 9.556 | 952,440 | -0.19(-1.96%) |
Jul 19, 2022 | 9.784 | 9.838 | 9.738 | 9.747 | 696,275 | +0.14(+1.42%) |
Jul 18, 2022 | 9.711 | 9.715 | 9.593 | 9.611 | 1,073,877 | -0.02(-0.19%) |
Jul 15, 2022 | 9.629 | 9.674 | 9.597 | 9.629 | 425,737 | +0.05(+0.57%) |
Jul 14, 2022 | 9.465 | 9.602 | 9.447 | 9.574 | 806,336 | -0.20(-2.05%) |
Jul 13, 2022 | 9.738 | 9.829 | 9.711 | 9.775 | 661,452 | +0.00(+0.00%) |
Jul 12, 2022 | 9.720 | 9.825 | 9.711 | 9.775 | 1,241,286 | +0.13(+1.32%) |
Jul 11, 2022 | 9.665 | 9.720 | 9.647 | 9.647 | 790,339 | -0.13(-1.30%) |
Jul 08, 2022 | 9.756 | 9.793 | 9.734 | 9.775 | 789,931 | -0.16(-1.65%) |
Jul 07, 2022 | 10.01 | 10.02 | 9.856 | 9.938 | 1,126,145 | -0.33(-3.19%) |
Jul 06, 2022 | 10.24 | 10.27 | 10.17 | 10.27 | 791,594 | -0.18(-1.74%) |
Jul 05, 2022 | 10.44 | 10.45 | 10.28 | 10.45 | 900,738 | -0.32(-2.96%) |
Jul 01, 2022 | 10.68 | 10.77 | 10.63 | 10.77 | 564,060 | +0.05(+0.51%) |
Jun 30, 2022 | 10.61 | 10.73 | 10.58 | 10.71 | 488,548 | +0.05(+0.43%) |
Jun 29, 2022 | 10.71 | 10.73 | 10.66 | 10.67 | 530,941 | -0.12(-1.10%) |
Jun 28, 2022 | 10.87 | 10.87 | 10.74 | 10.78 | 742,408 | +0.08(+0.77%) |
Jun 27, 2022 | 10.69 | 10.76 | 10.67 | 10.70 | 732,404 | -0.03(-0.25%) |
Jun 24, 2022 | 10.67 | 10.73 | 10.63 | 10.73 | 634,083 | +0.14(+1.29%) |
Jun 23, 2022 | 10.62 | 10.63 | 10.51 | 10.59 | 709,009 | +0.01(+0.09%) |
Jun 22, 2022 | 10.58 | 10.71 | 10.56 | 10.58 | 1,018,974 | +0.08(+0.78%) |
Jun 21, 2022 | 10.49 | 10.52 | 10.44 | 10.50 | 743,688 | +0.15(+1.49%) |
Jun 17, 2022 | 10.43 | 10.46 | 10.32 | 10.35 | 1,054,976 | -0.05(-0.52%) |
Jun 16, 2022 | 10.27 | 10.44 | 10.27 | 10.40 | 1,084,653 | +0.06(+0.62%) |
Jun 15, 2022 | 10.30 | 10.37 | 10.19 | 10.34 | 939,440 | +0.14(+1.34%) |
Jun 14, 2022 | 10.31 | 10.35 | 10.16 | 10.20 | 1,175,585 | -0.05(-0.44%) |
Jun 13, 2022 | 10.29 | 10.35 | 10.24 | 10.25 | 1,265,449 | -0.05(-0.44%) |
Jun 10, 2022 | 10.20 | 10.35 | 10.16 | 10.29 | 1,053,362 | -0.15(-1.48%) |
Jun 09, 2022 | 10.54 | 10.57 | 10.43 | 10.45 | 493,315 | -0.04(-0.35%) |
Jun 08, 2022 | 10.60 | 10.60 | 10.48 | 10.48 | 605,461 | -0.33(-3.03%) |
Jun 07, 2022 | 10.75 | 10.84 | 10.73 | 10.81 | 580,734 | -0.04(-0.34%) |
Jun 06, 2022 | 10.78 | 10.86 | 10.77 | 10.85 | 769,914 | +0.02(+0.17%) |
Jun 03, 2022 | 10.87 | 10.88 | 10.81 | 10.83 | 872,008 | -0.08(-0.69%) |
Jun 02, 2022 | 10.86 | 10.91 | 10.78 | 10.91 | 733,932 | -0.02(-0.16%) |
Jun 01, 2022 | 10.97 | 10.97 | 10.83 | 10.92 | 624,652 | -0.05(-0.48%) |
May 31, 2022 | 10.92 | 10.98 | 10.86 | 10.98 | 504,323 | +0.01(+0.08%) |
May 27, 2022 | 11.04 | 11.07 | 10.96 | 10.97 | 468,904 | -0.11(-0.95%) |
May 26, 2022 | 11.05 | 11.12 | 11.02 | 11.07 | 682,260 | +0.04(+0.40%) |
May 25, 2022 | 11.03 | 11.04 | 10.97 | 11.03 | 443,444 | -0.12(-1.10%) |
May 24, 2022 | 10.98 | 11.17 | 10.98 | 11.15 | 772,749 | +0.18(+1.68%) |
May 23, 2022 | 10.84 | 10.97 | 10.84 | 10.97 | 730,552 | +0.19(+1.80%) |
May 20, 2022 | 10.72 | 10.77 | 10.65 | 10.77 | 701,494 | +0.04(+0.41%) |
May 19, 2022 | 10.65 | 10.76 | 10.64 | 10.73 | 494,132 | +0.06(+0.58%) |
May 18, 2022 | 10.77 | 10.80 | 10.67 | 10.67 | 532,237 | -0.18(-1.70%) |
May 17, 2022 | 10.77 | 10.86 | 10.76 | 10.85 | 462,863 | -0.01(-0.08%) |
May 16, 2022 | 10.65 | 10.86 | 10.62 | 10.86 | 836,739 | +0.22(+2.06%) |
May 13, 2022 | 10.61 | 10.68 | 10.58 | 10.64 | 711,458 | +0.04(+0.33%) |
May 12, 2022 | 10.75 | 10.77 | 10.54 | 10.61 | 937,766 | -0.04(-0.41%) |
May 11, 2022 | 10.77 | 10.85 | 10.64 | 10.65 | 975,474 | -0.18(-1.70%) |
May 10, 2022 | 10.84 | 10.88 | 10.76 | 10.84 | 804,451 | +0.09(+0.82%) |
May 09, 2022 | 10.69 | 10.83 | 10.67 | 10.75 | 994,568 | +0.04(+0.41%) |
May 06, 2022 | 10.69 | 10.77 | 10.63 | 10.70 | 849,544 | +0.04(+0.33%) |
May 05, 2022 | 10.74 | 10.76 | 10.61 | 10.67 | 706,063 | -0.12(-1.14%) |
May 04, 2022 | 10.63 | 10.80 | 10.59 | 10.79 | 769,770 | +0.22(+2.08%) |
May 03, 2022 | 10.55 | 10.58 | 10.52 | 10.57 | 571,447 | +0.20(+1.95%) |
May 02, 2022 | 10.41 | 10.44 | 10.32 | 10.37 | 912,154 | +0.04(+0.43%) |
Apr 29, 2022 | 10.49 | 10.49 | 10.33 | 10.33 | 757,924 | -0.19(-1.84%) |
Apr 28, 2022 | 10.43 | 10.54 | 10.39 | 10.52 | 841,798 | +0.06(+0.59%) |
Apr 27, 2022 | 10.47 | 10.53 | 10.43 | 10.46 | 694,538 | -0.02(-0.17%) |
Apr 26, 2022 | 10.59 | 10.64 | 10.46 | 10.47 | 635,345 | -0.10(-0.91%) |
Apr 25, 2022 | 10.55 | 10.57 | 10.43 | 10.57 | 782,762 | +0.04(+0.33%) |
Apr 22, 2022 | 10.60 | 10.62 | 10.50 | 10.54 | 663,515 | +0.04(+0.42%) |
Apr 21, 2022 | 10.68 | 10.69 | 10.47 | 10.49 | 579,674 | -0.15(-1.40%) |
Apr 20, 2022 | 10.63 | 10.70 | 10.62 | 10.64 | 711,400 | -0.01(-0.08%) |
Apr 19, 2022 | 10.66 | 10.67 | 10.61 | 10.65 | 392,008 | -0.05(-0.49%) |
Apr 18, 2022 | 10.75 | 10.78 | 10.66 | 10.70 | 354,361 | -0.05(-0.49%) |
Apr 14, 2022 | 10.69 | 10.77 | 10.66 | 10.76 | 603,501 | +0.04(+0.41%) |
Apr 13, 2022 | 10.65 | 10.71 | 10.62 | 10.71 | 571,026 | +0.14(+1.33%) |
Apr 12, 2022 | 10.60 | 10.64 | 10.53 | 10.57 | 890,783 | -0.04(-0.33%) |
Apr 11, 2022 | 10.62 | 10.68 | 10.58 | 10.61 | 606,277 | +0.07(+0.67%) |
Apr 08, 2022 | 10.48 | 10.59 | 10.48 | 10.54 | 525,957 | +0.07(+0.67%) |
Apr 07, 2022 | 10.51 | 10.52 | 10.39 | 10.47 | 460,367 | +0.04(+0.42%) |
Apr 06, 2022 | 10.33 | 10.45 | 10.29 | 10.42 | 647,235 | +0.18(+1.71%) |
Apr 05, 2022 | 10.23 | 10.30 | 10.22 | 10.25 | 622,595 | -0.12(-1.19%) |
Apr 04, 2022 | 10.32 | 10.40 | 10.31 | 10.37 | 806,295 | -0.17(-1.58%) |
Apr 01, 2022 | 10.51 | 10.54 | 10.42 | 10.54 | 835,999 | +0.15(+1.44%) |
Mar 31, 2022 | 10.40 | 10.47 | 10.39 | 10.39 | 690,560 | -0.14(-1.34%) |
Mar 30, 2022 | 10.47 | 10.54 | 10.41 | 10.53 | 493,566 | +0.01(+0.08%) |
Mar 29, 2022 | 10.53 | 10.55 | 10.46 | 10.52 | 469,490 | +0.02(+0.17%) |
Mar 28, 2022 | 10.47 | 10.53 | 10.43 | 10.50 | 581,078 | +0.05(+0.50%) |
Mar 25, 2022 | 10.36 | 10.46 | 10.36 | 10.45 | 687,740 | +0.08(+0.76%) |
Mar 24, 2022 | 10.33 | 10.38 | 10.31 | 10.37 | 414,921 | +0.09(+0.85%) |
Mar 23, 2022 | 10.26 | 10.32 | 10.25 | 10.28 | 499,122 | -0.10(-0.93%) |
Mar 22, 2022 | 10.36 | 10.41 | 10.33 | 10.38 | 492,189 | +0.07(+0.68%) |
Mar 21, 2022 | 10.34 | 10.36 | 10.27 | 10.31 | 645,813 | +0.08(+0.77%) |
Mar 18, 2022 | 10.19 | 10.24 | 10.15 | 10.23 | 681,888 | -0.18(-1.69%) |
Mar 17, 2022 | 10.33 | 10.43 | 10.30 | 10.40 | 639,943 | +0.14(+1.37%) |
Mar 16, 2022 | 10.26 | 10.35 | 10.13 | 10.26 | 1,521,950 | -0.01(-0.09%) |
Mar 15, 2022 | 10.23 | 10.31 | 10.20 | 10.27 | 824,543 | +0.11(+1.04%) |
Mar 14, 2022 | 10.17 | 10.25 | 10.13 | 10.17 | 693,702 | +0.17(+1.67%) |
Mar 11, 2022 | 10.17 | 10.20 | 9.992 | 10.00 | 964,892 | -0.18(-1.81%) |
Mar 10, 2022 | 10.15 | 10.25 | 10.15 | 10.19 | 701,454 | +0.00(+0.00%) |
Mar 09, 2022 | 10.11 | 10.26 | 10.09 | 10.19 | 1,860,464 | +0.29(+2.93%) |
Mar 08, 2022 | 9.895 | 10.06 | 9.776 | 9.895 | 1,844,588 | +0.21(+2.18%) |
Mar 07, 2022 | 9.825 | 9.842 | 9.671 | 9.684 | 1,873,086 | -0.30(-2.99%) |
Mar 04, 2022 | 9.992 | 10.04 | 9.906 | 9.983 | 1,234,919 | -0.40(-3.89%) |
Mar 03, 2022 | 10.40 | 10.47 | 10.33 | 10.39 | 1,171,275 | -0.17(-1.58%) |
Mar 02, 2022 | 10.40 | 10.58 | 10.40 | 10.55 | 1,223,987 | +0.08(+0.76%) |
Mar 01, 2022 | 10.54 | 10.62 | 10.45 | 10.47 | 1,211,308 | -0.14(-1.32%) |
Feb 28, 2022 | 10.58 | 10.69 | 10.55 | 10.62 | 1,015,790 | -0.19(-1.79%) |
Feb 25, 2022 | 10.69 | 10.82 | 10.74 | 10.81 | 1,192,103 | +0.22(+2.07%) |
Feb 24, 2022 | 10.50 | 10.61 | 10.36 | 10.59 | 1,986,962 | -0.29(-2.67%) |
Feb 23, 2022 | 11.01 | 11.04 | 10.85 | 10.88 | 929,591 | -0.01(-0.08%) |
Feb 22, 2022 | 10.84 | 10.91 | 10.82 | 10.89 | 827,236 | -0.06(-0.56%) |
Feb 18, 2022 | 10.95 | 0 | +0.07(+0.65%) | |||
Feb 17, 2022 | 10.85 | 10.91 | 10.78 | 10.88 | 649,028 | +0.04(+0.32%) |
Feb 16, 2022 | 10.83 | 10.89 | 10.75 | 10.84 | 1,251,377 | +0.02(+0.16%) |
Feb 15, 2022 | 10.84 | 10.90 | 10.80 | 10.83 | 514,722 | +0.05(+0.49%) |
Feb 14, 2022 | 10.69 | 10.78 | 10.64 | 10.77 | 889,369 | +0.00(+0.00%) |
Feb 11, 2022 | 10.83 | 10.91 | 10.76 | 10.77 | 1,060,800 | -0.11(-0.97%) |
Feb 10, 2022 | 10.87 | 10.94 | 10.86 | 10.88 | 854,902 | +0.01(+0.08%) |
Feb 09, 2022 | 10.85 | 10.92 | 10.84 | 10.87 | 789,759 | +0.08(+0.73%) |
Feb 08, 2022 | 10.82 | 10.87 | 10.75 | 10.79 | 936,470 | +0.22(+2.08%) |
Feb 07, 2022 | 10.49 | 10.59 | 10.48 | 10.57 | 810,011 | +0.03(+0.25%) |
Feb 04, 2022 | 10.45 | 10.55 | 10.40 | 10.55 | 940,918 | +0.04(+0.42%) |
Feb 03, 2022 | 10.44 | 10.53 | 10.50 | 1,469,127 | +0.21(+2.05%) | |
Feb 02, 2022 | 10.28 | 10.32 | 10.25 | 10.29 | 923,989 | +0.16(+1.56%) |
Feb 01, 2022 | 10.09 | 10.13 | 10.05 | 10.13 | 1,223,583 | -0.14(-1.37%) |
Jan 31, 2022 | 10.15 | 10.27 | 10.27 | 1,517,319 | -0.02(-0.17%) | |
Jan 28, 2022 | 10.13 | 10.29 | 10.12 | 10.29 | 2,146,612 | +0.21(+2.09%) |
Jan 27, 2022 | 10.17 | 10.19 | 10.01 | 10.08 | 1,326,168 | +0.10(+0.97%) |
Jan 26, 2022 | 10.11 | 10.11 | 9.948 | 9.983 | 914,258 | -0.11(-1.05%) |
Jan 25, 2022 | 10.07 | 10.14 | 10.00 | 10.09 | 2,347,751 | +0.11(+1.06%) |
Jan 24, 2022 | 9.974 | 10.01 | 9.834 | 9.983 | 1,812,259 | +0.18(+1.79%) |
Jan 21, 2022 | 9.798 | 9.860 | 9.772 | 9.807 | 1,080,592 | +0.00(+0.00%) |
Jan 20, 2022 | 9.921 | 9.930 | 9.798 | 9.807 | 764,334 | -0.15(-1.50%) |
Jan 19, 2022 | 9.913 | 9.974 | 9.869 | 9.957 | 1,042,678 | +0.03(+0.27%) |
Jan 18, 2022 | 9.904 | 9.948 | 9.877 | 9.930 | 1,269,036 | -0.10(-0.96%) |
Jan 14, 2022 | 10.03 | 0 | +0.09(+0.88%) | |||
Jan 13, 2022 | 9.921 | 9.962 | 9.904 | 9.939 | 924,069 | +0.11(+1.16%) |
Jan 12, 2022 | 9.746 | 9.829 | 9.735 | 9.825 | 548,265 | +0.10(+0.99%) |
Jan 11, 2022 | 9.649 | 9.728 | 9.614 | 9.728 | 771,422 | +0.12(+1.28%) |
Jan 10, 2022 | 9.587 | 9.631 | 9.560 | 9.605 | 1,224,914 | +0.17(+1.77%) |
Jan 07, 2022 | 9.403 | 9.464 | 9.376 | 9.438 | 788,003 | +0.07(+0.75%) |
Jan 06, 2022 | 9.377 | 9.394 | 9.315 | 9.368 | 1,032,729 | +0.05(+0.57%) |
Jan 05, 2022 | 9.421 | 9.445 | 9.306 | 9.315 | 807,194 | -0.08(-0.84%) |
Jan 04, 2022 | 9.394 | 9.460 | 9.385 | 9.394 | 909,684 | +0.01(+0.09%) |
Jan 03, 2022 | 9.394 | 9.403 | 9.333 | 9.385 | 1,063,244 | +0.11(+1.23%) |
Dec 31, 2021 | 9.280 | 9.306 | 9.218 | 9.271 | 1,815,730 | -0.09(-0.94%) |
Dec 30, 2021 | 9.377 | 9.394 | 9.333 | 9.359 | 844,147 | -0.01(-0.09%) |
Dec 29, 2021 | 9.368 | 9.403 | 9.363 | 9.368 | 785,958 | +0.01(+0.09%) |
Dec 28, 2021 | 9.359 | 9.385 | 9.333 | 9.359 | 927,297 | +0.02(+0.19%) |
Dec 27, 2021 | 9.306 | 9.359 | 9.289 | 9.341 | 943,565 | +0.07(+0.76%) |
Dec 23, 2021 | 9.315 | 9.350 | 9.271 | 9.271 | 1,620,183 | -0.06(-0.66%) |
Dec 22, 2021 | 9.236 | 9.333 | 9.227 | 9.333 | 1,650,810 | +0.08(+0.85%) |
Dec 21, 2021 | 9.183 | 9.262 | 9.170 | 9.254 | 4,781,690 | +0.11(+1.15%) |
Dec 20, 2021 | 9.087 | 9.166 | 9.060 | 9.148 | 2,131,109 | -0.03(-0.29%) |
Dec 17, 2021 | 9.166 | 9.201 | 9.148 | 9.174 | 1,789,730 | +0.05(+0.58%) |
Dec 16, 2021 | 9.078 | 9.139 | 9.078 | 9.122 | 1,086,794 | +0.08(+0.87%) |
Dec 15, 2021 | 9.034 | 9.069 | 8.981 | 9.043 | 1,714,329 | -0.02(-0.19%) |
Dec 14, 2021 | 9.043 | 9.113 | 9.043 | 9.060 | 2,009,966 | +0.09(+0.98%) |
Dec 13, 2021 | 8.867 | 8.972 | 8.841 | 8.972 | 1,722,589 | +0.15(+1.69%) |
Dec 10, 2021 | 8.788 | 8.849 | 8.770 | 8.823 | 1,501,275 | +0.11(+1.31%) |
Dec 09, 2021 | 8.805 | 8.805 | 8.656 | 8.709 | 1,875,625 | -0.10(-1.12%) |
Dec 08, 2021 | 8.807 | 8.841 | 8.790 | 8.807 | 1,368,193 | +0.03(+0.39%) |
Dec 07, 2021 | 8.867 | 8.875 | 8.765 | 8.773 | 1,257,122 | -0.03(-0.39%) |
Dec 06, 2021 | 8.816 | 8.901 | 8.769 | 8.807 | 1,710,452 | +0.03(+0.29%) |
Dec 03, 2021 | 8.756 | 8.782 | 8.739 | 8.782 | 1,757,485 | -0.12(-1.34%) |
Dec 02, 2021 | 8.926 | 8.960 | 8.884 | 8.901 | 1,689,003 | -0.16(-1.78%) |
Dec 01, 2021 | 9.241 | 9.254 | 9.062 | 9.062 | 1,363,269 | -0.05(-0.56%) |
Nov 30, 2021 | 9.173 | 9.173 | 9.113 | 9.113 | 1,909,570 | -0.06(-0.65%) |
Nov 29, 2021 | 9.215 | 9.232 | 9.147 | 9.173 | 1,418,747 | -0.07(-0.74%) |
Nov 26, 2021 | 9.258 | 9.305 | 9.224 | 9.241 | 1,266,251 | -0.19(-1.98%) |
Nov 24, 2021 | 9.436 | 9.487 | 9.403 | 9.428 | 633,502 | -0.09(-0.98%) |
Nov 23, 2021 | 9.453 | 9.530 | 9.436 | 9.521 | 946,293 | +0.13(+1.36%) |
Nov 22, 2021 | 9.360 | 9.453 | 9.334 | 9.394 | 795,932 | +0.13(+1.38%) |
Nov 19, 2021 | 9.326 | 9.326 | 9.241 | 9.266 | 2,820,469 | -0.18(-1.89%) |
Nov 18, 2021 | 9.462 | 9.453 | 9.428 | 9.445 | 1,690,660 | +0.04(+0.45%) |
Nov 17, 2021 | 9.402 | 9.428 | 9.379 | 9.402 | 1,379,892 | -0.04(-0.45%) |
Nov 16, 2021 | 9.555 | 9.567 | 9.436 | 9.445 | 809,215 | -0.09(-0.98%) |
Nov 15, 2021 | 9.598 | 9.606 | 9.538 | 9.538 | 540,672 | -0.06(-0.62%) |
Nov 12, 2021 | 9.598 | 9.606 | 9.577 | 9.598 | 1,037,550 | -0.02(-0.18%) |
Nov 11, 2021 | 9.615 | 9.649 | 9.589 | 9.615 | 1,482,715 | +0.00(+0.00%) |
Nov 10, 2021 | 9.674 | 9.606 | 9.615 | 646,875 | +0.04(+0.44%) | |
Nov 09, 2021 | 9.547 | 9.589 | 9.513 | 9.572 | 1,629,151 | +0.09(+0.99%) |
Nov 08, 2021 | 9.487 | 9.492 | 9.458 | 9.479 | 526,298 | +0.01(+0.09%) |
Nov 05, 2021 | 9.411 | 9.496 | 9.411 | 9.470 | 1,202,090 | +0.13(+1.36%) |
Nov 04, 2021 | 9.351 | 9.351 | 9.292 | 9.343 | 861,602 | -0.09(-0.90%) |
Nov 03, 2021 | 9.360 | 9.462 | 9.352 | 9.428 | 1,060,369 | +0.02(+0.18%) |
Nov 02, 2021 | 9.436 | 9.436 | 9.364 | 9.411 | 756,967 | -0.03(-0.36%) |
Nov 01, 2021 | 9.428 | 9.462 | 9.411 | 9.445 | 1,286,548 | +0.17(+1.83%) |
Oct 29, 2021 | 9.300 | 9.326 | 9.266 | 9.275 | 523,576 | -0.13(-1.36%) |
Oct 28, 2021 | 9.377 | 9.402 | 9.334 | 9.402 | 856,092 | +0.03(+0.36%) |
Oct 27, 2021 | 9.377 | 9.411 | 9.334 | 9.368 | 983,400 | +0.04(+0.46%) |
Oct 26, 2021 | 9.249 | 9.368 | 9.326 | 1,529,582 | -0.15(-1.61%) | |
Oct 25, 2021 | 9.504 | 9.504 | 9.462 | 9.479 | 702,386 | -0.11(-1.15%) |
Oct 22, 2021 | 9.589 | 9.632 | 9.555 | 9.589 | 626,466 | +0.08(+0.80%) |
Oct 21, 2021 | 9.555 | 9.586 | 9.509 | 9.513 | 719,153 | +0.02(+0.18%) |
Oct 20, 2021 | 9.436 | 9.513 | 9.428 | 9.496 | 634,445 | +0.15(+1.64%) |
Oct 19, 2021 | 9.334 | 9.377 | 9.334 | 9.343 | 615,887 | -0.04(-0.45%) |
Oct 18, 2021 | 9.377 | 9.394 | 9.326 | 9.385 | 658,664 | -0.03(-0.36%) |
Oct 15, 2021 | 9.411 | 9.470 | 9.394 | 9.419 | 577,582 | +0.05(+0.54%) |
Oct 14, 2021 | 9.368 | 9.394 | 9.343 | 9.368 | 681,894 | +0.06(+0.64%) |
Oct 13, 2021 | 9.266 | 9.309 | 9.232 | 9.309 | 569,627 | +0.04(+0.46%) |
Oct 12, 2021 | 9.266 | 9.292 | 9.224 | 9.266 | 536,242 | -0.01(-0.09%) |
Oct 11, 2021 | 9.309 | 9.326 | 9.266 | 9.275 | 613,994 | -0.03(-0.37%) |
Oct 08, 2021 | 9.317 | 9.343 | 9.292 | 9.309 | 449,197 | +0.03(+0.37%) |
Oct 07, 2021 | 9.334 | 9.360 | 9.258 | 9.275 | 1,000,990 | +0.03(+0.28%) |
Oct 06, 2021 | 9.232 | 9.249 | 9.164 | 9.249 | 788,654 | -0.03(-0.28%) |
Oct 05, 2021 | 9.317 | 9.324 | 9.266 | 9.275 | 1,015,309 | -0.02(-0.18%) |
Oct 04, 2021 | 9.215 | 9.317 | 9.215 | 9.292 | 1,244,618 | +0.13(+1.39%) |