Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.080 | 9.160 | 9.050 | 9.080 | 26,098,286 | -0.10(-1.09%) |
Feb 25, 2022 | 9.100 | 9.200 | 9.000 | 9.180 | 57,610,620 | +0.37(+4.20%) |
Feb 24, 2022 | 8.500 | 8.860 | 8.480 | 8.810 | 35,274,888 | +0.09(+1.03%) |
Feb 23, 2022 | 8.740 | 8.910 | 8.710 | 8.720 | 18,380,176 | +0.01(+0.11%) |
Feb 22, 2022 | 8.780 | 8.850 | 8.700 | 8.710 | 16,935,104 | -0.13(-1.47%) |
Feb 18, 2022 | 8.840 | 0 | -0.04(-0.45%) | |||
Feb 17, 2022 | 8.870 | 8.920 | 8.820 | 8.880 | 22,859,842 | -0.02(-0.22%) |
Feb 16, 2022 | 8.980 | 9.030 | 8.900 | 8.900 | 28,130,940 | -0.15(-1.66%) |
Feb 15, 2022 | 9.100 | 9.150 | 9.000 | 9.050 | 55,469,560 | -0.01(-0.11%) |
Feb 14, 2022 | 9.120 | 9.250 | 9.050 | 9.060 | 22,393,276 | -0.10(-1.09%) |
Feb 11, 2022 | 9.150 | 9.330 | 9.140 | 9.160 | 22,552,634 | -0.01(-0.11%) |
Feb 10, 2022 | 9.050 | 9.330 | 9.030 | 9.170 | 33,891,192 | +0.00(+0.00%) |
Feb 09, 2022 | 9.140 | 9.200 | 9.070 | 9.170 | 20,415,164 | +0.03(+0.33%) |
Feb 08, 2022 | 9.000 | 9.180 | 8.980 | 9.140 | 29,542,728 | +0.09(+0.99%) |
Feb 07, 2022 | 9.120 | 9.170 | 9.020 | 9.050 | 34,680,436 | -0.06(-0.66%) |
Feb 04, 2022 | 9.020 | 9.250 | 8.950 | 9.110 | 41,560,200 | +0.05(+0.55%) |
Feb 03, 2022 | 9.020 | 9.100 | 9.060 | 31,059,116 | -0.03(-0.33%) | |
Feb 02, 2022 | 9.020 | 9.150 | 8.960 | 9.090 | 23,597,720 | +0.02(+0.22%) |
Feb 01, 2022 | 9.110 | 9.150 | 8.995 | 9.070 | 16,474,659 | +0.40(+4.61%) |
Jan 28, 2022 | 8.580 | 8.700 | 8.550 | 8.670 | 21,237,072 | +0.04(+0.46%) |
Jan 27, 2022 | 8.730 | 8.840 | 8.620 | 8.630 | 22,609,746 | -0.03(-0.35%) |
Jan 26, 2022 | 8.870 | 8.880 | 8.620 | 8.660 | 39,764,536 | -0.11(-1.25%) |
Jan 25, 2022 | 8.820 | 8.968 | 8.650 | 8.770 | 37,305,920 | -0.16(-1.79%) |
Jan 24, 2022 | 8.790 | 9.050 | 8.640 | 8.930 | 62,569,536 | -0.06(-0.67%) |
Jan 21, 2022 | 9.010 | 9.150 | 8.960 | 8.990 | 41,522,528 | -0.04(-0.44%) |
Jan 20, 2022 | 9.020 | 9.175 | 9.000 | 9.030 | 50,851,872 | +0.01(+0.11%) |
Jan 19, 2022 | 9.010 | 9.140 | 8.960 | 9.020 | 57,493,156 | +0.03(+0.33%) |
Jan 18, 2022 | 8.930 | 9.120 | 8.890 | 8.990 | 93,143,552 | +0.03(+0.33%) |
Jan 14, 2022 | 8.960 | 0 | -0.10(-1.10%) | |||
Jan 13, 2022 | 9.160 | 9.170 | 9.040 | 9.060 | 48,690,128 | -0.09(-0.98%) |
Jan 12, 2022 | 8.900 | 9.200 | 8.895 | 9.150 | 92,946,176 | +0.30(+3.39%) |
Jan 11, 2022 | 8.470 | 8.900 | 8.460 | 8.850 | 147,789,280 | +0.41(+4.86%) |
Jan 10, 2022 | 8.900 | 8.910 | 8.380 | 8.440 | 328,151,008 | +2.44(+40.67%) |
Jan 07, 2022 | 6.080 | 6.140 | 5.900 | 6.000 | 22,282,720 | -0.09(-1.48%) |
Jan 06, 2022 | 6.090 | 6.220 | 5.940 | 6.090 | 18,505,726 | -0.03(-0.49%) |
Jan 05, 2022 | 6.320 | 6.430 | 6.120 | 6.120 | 16,396,019 | -0.20(-3.16%) |
Jan 04, 2022 | 6.520 | 6.560 | 6.230 | 6.320 | 32,173,058 | -0.22(-3.36%) |
Jan 03, 2022 | 6.410 | 6.580 | 6.385 | 6.540 | 14,959,451 | +0.14(+2.19%) |
Dec 31, 2021 | 6.530 | 6.650 | 6.390 | 6.400 | 12,759,983 | -0.16(-2.44%) |
Dec 30, 2021 | 6.320 | 6.690 | 6.310 | 6.560 | 16,972,160 | +0.27(+4.29%) |
Dec 29, 2021 | 6.440 | 6.450 | 6.250 | 6.290 | 15,395,203 | -0.11(-1.72%) |
Dec 28, 2021 | 6.400 | 6.570 | 6.370 | 6.400 | 13,304,883 | -0.02(-0.31%) |
Dec 27, 2021 | 6.540 | 6.620 | 6.400 | 6.420 | 13,101,993 | -0.14(-2.13%) |
Dec 23, 2021 | 6.370 | 6.580 | 6.270 | 6.560 | 17,022,564 | +0.18(+2.82%) |
Dec 22, 2021 | 6.460 | 6.480 | 6.360 | 6.380 | 14,036,565 | -0.10(-1.54%) |
Dec 21, 2021 | 6.580 | 6.610 | 6.435 | 6.480 | 17,295,096 | +0.01(+0.15%) |
Dec 20, 2021 | 6.450 | 6.590 | 6.400 | 6.470 | 24,177,968 | -0.10(-1.52%) |
Dec 17, 2021 | 6.490 | 6.610 | 6.320 | 6.570 | 23,077,576 | +0.66(+11.18%) |
Dec 16, 2021 | 6.260 | 6.530 | 5.909 | 5.909 | 20,137,136 | -0.45(-7.09%) |
Dec 15, 2021 | 6.180 | 6.380 | 6.080 | 6.360 | 16,444,421 | +0.18(+2.91%) |
Dec 14, 2021 | 6.110 | 6.330 | 6.060 | 6.180 | 16,144,908 | -0.06(-0.96%) |
Dec 13, 2021 | 6.220 | 6.400 | 6.180 | 6.240 | 14,053,639 | +0.00(+0.00%) |
Dec 10, 2021 | 6.340 | 6.375 | 6.140 | 6.240 | 15,728,057 | -0.10(-1.58%) |
Dec 09, 2021 | 6.500 | 6.520 | 6.300 | 6.340 | 20,498,176 | -0.19(-2.91%) |
Dec 08, 2021 | 6.300 | 6.695 | 6.200 | 6.530 | 31,211,512 | +0.23(+3.65%) |
Dec 07, 2021 | 6.320 | 6.490 | 6.265 | 6.300 | 16,716,891 | +0.09(+1.45%) |
Dec 06, 2021 | 6.010 | 6.230 | 5.930 | 6.210 | 20,899,468 | +0.14(+2.39%) |
Dec 03, 2021 | 5.780 | 6.125 | 5.570 | 6.065 | 38,598,976 | +0.30(+5.11%) |
Dec 02, 2021 | 5.800 | 5.845 | 5.680 | 5.770 | 19,720,776 | -0.01(-0.17%) |
Dec 01, 2021 | 6.040 | 6.100 | 5.760 | 5.780 | 20,098,974 | -0.25(-4.15%) |
Nov 30, 2021 | 6.180 | 6.240 | 5.700 | 6.030 | 30,263,004 | -0.14(-2.27%) |
Nov 29, 2021 | 6.450 | 6.525 | 6.135 | 6.170 | 24,415,956 | -0.27(-4.19%) |
Nov 26, 2021 | 6.342 | 6.495 | 6.262 | 6.440 | 10,095,760 | +0.13(+2.06%) |
Nov 24, 2021 | 6.380 | 6.400 | 6.260 | 6.310 | 20,473,860 | -0.08(-1.25%) |
Nov 23, 2021 | 6.440 | 6.530 | 6.280 | 6.390 | 30,736,452 | -0.05(-0.78%) |
Nov 22, 2021 | 6.590 | 6.590 | 6.330 | 6.440 | 30,618,256 | -0.14(-2.13%) |
Nov 19, 2021 | 6.710 | 6.840 | 6.535 | 6.580 | 22,160,768 | -0.06(-0.90%) |
Nov 18, 2021 | 7.000 | 7.010 | 6.630 | 6.640 | 34,521,752 | -0.32(-4.60%) |
Nov 17, 2021 | 7.300 | 7.305 | 6.910 | 6.960 | 24,458,076 | -0.41(-5.56%) |
Nov 16, 2021 | 7.450 | 7.490 | 7.355 | 7.370 | 18,057,692 | -0.07(-0.94%) |
Nov 15, 2021 | 7.620 | 7.630 | 7.400 | 7.440 | 16,636,818 | -0.12(-1.59%) |
Nov 12, 2021 | 7.600 | 7.710 | 7.530 | 7.560 | 17,666,392 | -0.01(-0.13%) |
Nov 11, 2021 | 7.740 | 7.820 | 7.470 | 7.570 | 37,710,948 | -0.17(-2.20%) |
Nov 10, 2021 | 7.540 | 7.740 | 44,852,808 | +0.09(+1.18%) | ||
Nov 09, 2021 | 7.700 | 7.760 | 7.270 | 7.650 | 50,941,824 | +0.66(+9.44%) |
Nov 08, 2021 | 6.970 | 7.040 | 6.750 | 6.990 | 40,547,100 | +0.09(+1.30%) |
Nov 05, 2021 | 7.100 | 7.100 | 6.870 | 6.900 | 26,007,184 | -0.15(-2.13%) |
Nov 04, 2021 | 7.240 | 7.358 | 7.045 | 7.050 | 16,630,979 | -0.11(-1.54%) |
Nov 03, 2021 | 7.250 | 7.290 | 7.080 | 7.160 | 28,036,400 | -0.29(-3.89%) |
Nov 02, 2021 | 7.570 | 7.590 | 7.310 | 7.450 | 18,254,312 | -0.11(-1.46%) |
Nov 01, 2021 | 7.350 | 7.640 | 7.520 | 7.560 | 22,769,730 | +0.18(+2.44%) |
Oct 29, 2021 | 7.420 | 7.435 | 7.320 | 7.380 | 21,132,622 | -0.06(-0.81%) |
Oct 28, 2021 | 7.300 | 7.450 | 7.440 | 13,735,772 | +0.22(+3.05%) | |
Oct 27, 2021 | 7.400 | 7.480 | 7.200 | 7.220 | 16,652,995 | -0.15(-2.04%) |
Oct 26, 2021 | 7.500 | 7.320 | 7.370 | 26,483,392 | -0.09(-1.21%) | |
Oct 25, 2021 | 7.370 | 7.550 | 7.260 | 7.460 | 24,039,874 | +0.08(+1.08%) |
Oct 22, 2021 | 7.650 | 7.710 | 7.330 | 7.380 | 19,484,260 | -0.42(-5.38%) |
Oct 21, 2021 | 7.730 | 8.150 | 7.700 | 7.800 | 21,145,124 | +0.07(+0.91%) |
Oct 20, 2021 | 7.640 | 7.820 | 7.640 | 7.730 | 9,024,937 | +0.11(+1.44%) |
Oct 19, 2021 | 7.540 | 7.730 | 7.505 | 7.620 | 15,317,403 | +0.15(+2.01%) |
Oct 18, 2021 | 7.350 | 7.515 | 7.315 | 7.470 | 11,001,112 | +0.11(+1.49%) |
Oct 15, 2021 | 7.580 | 7.580 | 7.360 | 7.360 | 10,641,190 | -0.18(-2.39%) |
Oct 14, 2021 | 7.470 | 7.650 | 7.460 | 7.540 | 11,104,315 | +0.11(+1.48%) |
Oct 13, 2021 | 7.370 | 7.520 | 7.290 | 7.430 | 15,283,287 | +0.10(+1.36%) |
Oct 12, 2021 | 7.380 | 7.490 | 7.320 | 7.330 | 12,343,890 | -0.04(-0.54%) |
Oct 11, 2021 | 7.430 | 7.495 | 7.360 | 7.370 | 5,673,014 | -0.06(-0.81%) |
Oct 08, 2021 | 7.520 | 7.530 | 7.410 | 7.430 | 9,150,111 | -0.06(-0.80%) |
Oct 07, 2021 | 7.320 | 7.615 | 7.300 | 7.490 | 16,162,739 | +0.20(+2.74%) |
Oct 06, 2021 | 7.280 | 7.305 | 7.140 | 7.290 | 17,052,180 | +0.01(+0.14%) |
Oct 05, 2021 | 7.220 | 7.360 | 7.210 | 7.280 | 16,779,244 | +0.07(+0.90%) |
Oct 04, 2021 | 7.420 | 7.420 | 7.190 | 7.215 | 16,331,994 | -0.28(-3.67%) |
Oct 01, 2021 | 7.550 | 7.600 | 7.410 | 7.490 | 16,738,172 | -0.04(-0.53%) |
Sep 30, 2021 | 7.540 | 7.600 | 7.350 | 7.530 | 24,723,204 | -0.02(-0.26%) |
Sep 29, 2021 | 7.440 | 7.670 | 7.440 | 7.550 | 20,252,356 | +0.08(+1.07%) |
Sep 28, 2021 | 7.480 | 7.530 | 7.400 | 7.470 | 13,915,908 | -0.08(-1.06%) |
Sep 27, 2021 | 7.640 | 7.670 | 7.480 | 7.550 | 21,293,778 | -0.10(-1.31%) |
Sep 24, 2021 | 7.610 | 7.690 | 7.550 | 7.650 | 27,751,460 | +0.01(+0.13%) |
Sep 23, 2021 | 7.680 | 7.850 | 7.600 | 7.640 | 18,613,784 | +0.04(+0.53%) |
Sep 22, 2021 | 7.660 | 7.700 | 7.560 | 7.600 | 28,323,460 | -0.06(-0.78%) |
Sep 21, 2021 | 7.770 | 7.800 | 7.550 | 7.660 | 17,808,120 | -0.08(-1.03%) |
Sep 20, 2021 | 7.880 | 7.960 | 7.650 | 7.740 | 19,728,894 | -0.27(-3.37%) |
Sep 17, 2021 | 8.030 | 8.060 | 7.770 | 8.010 | 38,055,396 | +0.02(+0.25%) |
Sep 16, 2021 | 7.900 | 8.100 | 7.830 | 7.990 | 14,204,629 | -0.06(-0.75%) |
Sep 15, 2021 | 8.170 | 8.180 | 7.930 | 8.050 | 32,607,278 | -0.14(-1.71%) |
Sep 14, 2021 | 8.390 | 8.390 | 8.170 | 8.190 | 35,774,320 | -0.14(-1.68%) |
Sep 13, 2021 | 8.660 | 8.760 | 8.315 | 8.330 | 26,273,828 | -0.47(-5.34%) |
Sep 10, 2021 | 8.360 | 9.100 | 8.300 | 8.800 | 53,187,204 | +0.52(+6.28%) |
Sep 09, 2021 | 8.460 | 8.500 | 8.240 | 8.280 | 27,861,326 | -0.25(-2.93%) |
Sep 08, 2021 | 8.680 | 8.798 | 8.460 | 8.530 | 20,362,088 | -0.13(-1.50%) |
Sep 07, 2021 | 8.850 | 8.890 | 8.620 | 8.660 | 18,895,708 | -0.14(-1.59%) |
Sep 03, 2021 | 8.840 | 8.960 | 8.800 | 8.800 | 13,830,616 | -0.03(-0.34%) |
Sep 02, 2021 | 8.810 | 8.910 | 8.790 | 8.830 | 13,032,163 | +0.00(+0.00%) |
Sep 01, 2021 | 8.890 | 8.980 | 8.810 | 8.830 | 14,475,687 | -0.02(-0.23%) |
Aug 31, 2021 | 8.920 | 9.000 | 8.815 | 8.850 | 20,485,816 | -0.03(-0.34%) |
Aug 30, 2021 | 9.000 | 9.120 | 8.860 | 8.880 | 20,541,152 | -0.12(-1.33%) |
Aug 27, 2021 | 8.840 | 9.100 | 8.800 | 9.000 | 25,435,996 | +0.24(+2.74%) |
Aug 26, 2021 | 8.680 | 8.840 | 8.600 | 8.760 | 20,504,436 | +0.10(+1.15%) |
Aug 25, 2021 | 8.810 | 8.850 | 8.590 | 8.660 | 12,358,439 | -0.18(-2.04%) |
Aug 24, 2021 | 8.810 | 8.955 | 8.795 | 8.840 | 15,551,776 | +0.07(+0.80%) |
Aug 23, 2021 | 8.540 | 8.890 | 8.530 | 8.770 | 19,452,736 | +0.26(+3.06%) |
Aug 20, 2021 | 8.360 | 8.560 | 8.360 | 8.510 | 20,528,462 | +0.14(+1.67%) |
Aug 19, 2021 | 8.160 | 8.420 | 8.150 | 8.370 | 21,793,480 | +0.17(+2.07%) |
Aug 18, 2021 | 8.200 | 8.300 | 8.150 | 8.200 | 11,994,182 | -0.01(-0.12%) |
Aug 17, 2021 | 8.080 | 8.270 | 8.050 | 8.210 | 19,598,494 | +0.07(+0.86%) |
Aug 16, 2021 | 8.160 | 8.380 | 8.060 | 8.140 | 20,722,192 | -0.13(-1.57%) |
Aug 13, 2021 | 8.190 | 8.330 | 8.023 | 8.270 | 34,767,272 | +0.07(+0.85%) |
Aug 12, 2021 | 7.940 | 8.225 | 7.915 | 8.200 | 30,309,388 | +0.26(+3.27%) |
Aug 11, 2021 | 8.050 | 8.080 | 7.790 | 7.940 | 39,031,396 | -0.13(-1.61%) |
Aug 10, 2021 | 8.170 | 8.200 | 7.970 | 8.070 | 34,341,328 | -0.04(-0.49%) |
Aug 09, 2021 | 8.060 | 8.310 | 8.040 | 8.110 | 42,751,824 | +0.12(+1.50%) |
Aug 06, 2021 | 8.250 | 8.255 | 7.920 | 7.990 | 101,898,696 | -1.78(-18.22%) |
Aug 05, 2021 | 9.950 | 9.951 | 9.635 | 9.770 | 34,270,648 | -0.13(-1.31%) |
Aug 04, 2021 | 9.920 | 10.06 | 9.820 | 9.900 | 23,983,214 | +0.03(+0.30%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.645 | 9.870 | 29,272,304 | -0.19(-1.89%) |
Aug 02, 2021 | 10.12 | 10.18 | 10.04 | 10.06 | 15,653,220 | -0.04(-0.40%) |
Jul 30, 2021 | 10.12 | 10.30 | 10.10 | 10.10 | 18,247,064 | -0.11(-1.08%) |
Jul 29, 2021 | 10.26 | 10.35 | 10.20 | 10.21 | 7,716,569 | -0.04(-0.39%) |
Jul 28, 2021 | 10.18 | 10.34 | 10.12 | 10.25 | 17,878,672 | +0.11(+1.08%) |
Jul 27, 2021 | 10.31 | 10.35 | 9.930 | 10.14 | 24,989,244 | -0.21(-2.03%) |
Jul 26, 2021 | 10.44 | 10.55 | 10.32 | 10.35 | 15,975,285 | -0.10(-0.96%) |
Jul 23, 2021 | 10.36 | 10.49 | 10.25 | 10.45 | 8,442,647 | +0.11(+1.06%) |
Jul 22, 2021 | 10.45 | 10.47 | 10.32 | 10.34 | 10,448,721 | -0.10(-0.96%) |
Jul 21, 2021 | 10.47 | 10.52 | 10.36 | 10.44 | 11,752,128 | -0.03(-0.29%) |
Jul 20, 2021 | 10.40 | 10.55 | 10.28 | 10.47 | 12,823,194 | +0.10(+0.96%) |
Jul 19, 2021 | 10.22 | 10.47 | 10.17 | 10.37 | 11,789,474 | +0.05(+0.48%) |
Jul 16, 2021 | 10.27 | 10.38 | 10.21 | 10.32 | 8,255,008 | +0.04(+0.39%) |
Jul 15, 2021 | 10.53 | 10.61 | 10.24 | 10.28 | 12,169,547 | -0.25(-2.37%) |
Jul 14, 2021 | 10.70 | 10.78 | 10.50 | 10.53 | 8,869,205 | -0.11(-1.03%) |
Jul 13, 2021 | 10.59 | 10.74 | 10.59 | 10.64 | 5,643,143 | +0.01(+0.09%) |
Jul 12, 2021 | 10.57 | 10.71 | 10.55 | 10.63 | 11,517,576 | +0.10(+0.95%) |
Jul 09, 2021 | 10.60 | 10.61 | 10.28 | 10.53 | 24,606,612 | -0.15(-1.40%) |
Jul 08, 2021 | 10.58 | 10.77 | 10.45 | 10.68 | 15,910,689 | -0.18(-1.66%) |
Jul 07, 2021 | 11.18 | 11.18 | 10.78 | 10.86 | 17,907,904 | -0.30(-2.69%) |
Jul 06, 2021 | 10.95 | 11.25 | 10.90 | 11.16 | 17,970,788 | +0.25(+2.29%) |
Jul 02, 2021 | 10.81 | 10.91 | 10.60 | 10.91 | 18,630,404 | +0.14(+1.30%) |
Jul 01, 2021 | 10.56 | 10.89 | 10.45 | 10.77 | 18,018,934 | +0.14(+1.32%) |
Jun 30, 2021 | 10.70 | 10.73 | 10.57 | 10.63 | 9,709,027 | -0.15(-1.39%) |
Jun 29, 2021 | 10.78 | 10.80 | 10.60 | 10.78 | 8,003,736 | +0.00(+0.00%) |
Jun 28, 2021 | 10.71 | 10.95 | 10.67 | 10.78 | 13,887,743 | +0.13(+1.22%) |
Jun 25, 2021 | 10.47 | 10.74 | 10.41 | 10.65 | 22,377,982 | +0.21(+2.01%) |
Jun 24, 2021 | 10.32 | 10.48 | 10.31 | 10.44 | 11,046,649 | +0.17(+1.66%) |
Jun 23, 2021 | 10.35 | 10.48 | 10.21 | 10.27 | 16,207,598 | -0.06(-0.58%) |
Jun 22, 2021 | 10.47 | 10.52 | 10.29 | 10.33 | 7,902,185 | -0.15(-1.43%) |
Jun 21, 2021 | 10.34 | 10.59 | 10.15 | 10.48 | 16,292,607 | +0.16(+1.55%) |
Jun 18, 2021 | 10.51 | 10.57 | 10.23 | 10.32 | 20,182,558 | -0.26(-2.46%) |
Jun 17, 2021 | 10.20 | 10.75 | 10.17 | 10.58 | 17,856,530 | +0.29(+2.82%) |
Jun 16, 2021 | 10.18 | 10.38 | 9.960 | 10.29 | 23,880,284 | -0.11(-1.06%) |
Jun 15, 2021 | 10.67 | 10.71 | 10.33 | 10.40 | 8,138,765 | -0.25(-2.35%) |
Jun 14, 2021 | 10.63 | 10.77 | 10.56 | 10.65 | 9,150,461 | +0.10(+0.95%) |
Jun 11, 2021 | 10.43 | 10.58 | 10.41 | 10.55 | 6,582,280 | +0.12(+1.15%) |
Jun 10, 2021 | 10.31 | 10.45 | 10.27 | 10.43 | 6,814,868 | +0.12(+1.16%) |
Jun 09, 2021 | 10.43 | 10.47 | 10.28 | 10.31 | 8,444,089 | -0.09(-0.87%) |
Jun 08, 2021 | 10.42 | 10.43 | 10.31 | 10.40 | 10,287,969 | +0.04(+0.39%) |
Jun 07, 2021 | 10.49 | 10.54 | 10.31 | 10.36 | 13,363,302 | -0.13(-1.24%) |
Jun 04, 2021 | 10.47 | 10.53 | 10.41 | 10.49 | 8,523,946 | +0.09(+0.87%) |
Jun 03, 2021 | 10.59 | 10.62 | 10.37 | 10.40 | 14,242,405 | -0.25(-2.35%) |
Jun 02, 2021 | 10.78 | 10.78 | 10.57 | 10.65 | 9,476,750 | -0.10(-0.93%) |
Jun 01, 2021 | 10.98 | 10.98 | 10.69 | 10.75 | 10,385,554 | -0.09(-0.83%) |
May 28, 2021 | 10.88 | 10.90 | 10.80 | 10.84 | 9,683,163 | +0.07(+0.65%) |
May 27, 2021 | 10.56 | 10.83 | 10.45 | 10.77 | 15,049,712 | +0.19(+1.80%) |
May 26, 2021 | 10.57 | 10.70 | 10.56 | 10.58 | 12,142,906 | +0.06(+0.57%) |
May 25, 2021 | 10.40 | 10.56 | 10.32 | 10.52 | 12,565,475 | +0.13(+1.25%) |
May 24, 2021 | 10.36 | 10.51 | 10.35 | 10.39 | 10,368,335 | +0.07(+0.68%) |
May 21, 2021 | 10.49 | 10.50 | 10.31 | 10.32 | 14,660,633 | -0.14(-1.34%) |
May 20, 2021 | 10.42 | 10.58 | 10.41 | 10.46 | 17,026,480 | +0.09(+0.87%) |
May 19, 2021 | 10.02 | 10.43 | 10.01 | 10.37 | 13,016,013 | +0.17(+1.67%) |
May 18, 2021 | 10.18 | 10.48 | 10.17 | 10.20 | 16,562,491 | +0.06(+0.59%) |
May 17, 2021 | 10.17 | 10.21 | 10.02 | 10.14 | 12,041,370 | -0.09(-0.88%) |
May 14, 2021 | 10.00 | 10.25 | 9.930 | 10.23 | 10,057,085 | +0.36(+3.65%) |
May 13, 2021 | 10.06 | 10.07 | 9.760 | 9.870 | 13,777,842 | -0.07(-0.70%) |
May 12, 2021 | 10.22 | 10.39 | 9.920 | 9.940 | 16,671,039 | -0.44(-4.24%) |
May 11, 2021 | 10.19 | 10.49 | 10.10 | 10.38 | 15,619,398 | +0.05(+0.48%) |
May 10, 2021 | 10.88 | 10.92 | 10.25 | 10.33 | 20,128,288 | -0.66(-6.01%) |
May 07, 2021 | 10.77 | 11.16 | 10.74 | 10.99 | 15,043,716 | +0.28(+2.61%) |
May 06, 2021 | 10.65 | 10.80 | 10.32 | 10.71 | 30,492,884 | +0.57(+5.62%) |
May 05, 2021 | 10.31 | 10.46 | 10.05 | 10.14 | 21,976,960 | -0.05(-0.49%) |
May 04, 2021 | 10.56 | 10.59 | 10.04 | 10.19 | 20,094,900 | -0.44(-4.14%) |
May 03, 2021 | 10.86 | 10.95 | 10.60 | 10.63 | 15,346,527 | -0.19(-1.76%) |
Apr 30, 2021 | 11.05 | 11.12 | 10.82 | 10.82 | 11,311,100 | -0.30(-2.70%) |
Apr 29, 2021 | 11.15 | 11.17 | 10.98 | 11.12 | 8,747,040 | +0.06(+0.54%) |
Apr 28, 2021 | 11.00 | 11.22 | 10.95 | 11.06 | 12,557,568 | +0.04(+0.36%) |
Apr 27, 2021 | 11.02 | 11.37 | 10.97 | 11.02 | 17,700,516 | -0.01(-0.09%) |
Apr 26, 2021 | 10.76 | 11.07 | 10.69 | 11.03 | 16,151,828 | +0.36(+3.37%) |
Apr 23, 2021 | 10.66 | 10.79 | 10.59 | 10.67 | 11,957,900 | +0.04(+0.38%) |
Apr 22, 2021 | 10.58 | 10.77 | 10.52 | 10.63 | 8,829,930 | +0.04(+0.38%) |
Apr 21, 2021 | 10.41 | 10.60 | 10.37 | 10.59 | 9,786,054 | +0.11(+1.05%) |
Apr 20, 2021 | 10.56 | 10.62 | 10.44 | 10.48 | 9,801,437 | -0.11(-1.04%) |
Apr 19, 2021 | 10.89 | 10.89 | 10.49 | 10.59 | 18,686,076 | +0.03(+0.28%) |
Apr 16, 2021 | 10.69 | 10.71 | 10.43 | 10.56 | 16,136,400 | -0.17(-1.58%) |
Apr 15, 2021 | 10.65 | 10.78 | 10.52 | 10.73 | 9,878,357 | +0.17(+1.61%) |
Apr 14, 2021 | 10.60 | 10.83 | 10.53 | 10.56 | 8,034,289 | -0.10(-0.94%) |
Apr 13, 2021 | 10.74 | 10.84 | 10.61 | 10.66 | 9,734,957 | -0.02(-0.19%) |
Apr 12, 2021 | 10.51 | 10.69 | 10.51 | 10.68 | 9,252,254 | +0.07(+0.66%) |
Apr 09, 2021 | 10.62 | 10.64 | 10.50 | 10.61 | 11,285,800 | -0.07(-0.66%) |
Apr 08, 2021 | 10.72 | 10.81 | 10.62 | 10.68 | 14,150,118 | +0.13(+1.23%) |
Apr 07, 2021 | 10.47 | 10.55 | 10.41 | 10.55 | 7,119,680 | +0.01(+0.09%) |
Apr 06, 2021 | 10.59 | 10.75 | 10.46 | 10.54 | 16,724,733 | -0.12(-1.13%) |
Apr 05, 2021 | 10.51 | 10.69 | 10.42 | 10.66 | 13,526,242 | +0.18(+1.72%) |
Apr 01, 2021 | 10.26 | 10.50 | 10.26 | 10.48 | 11,643,300 | +0.27(+2.64%) |
Mar 31, 2021 | 10.08 | 10.36 | 10.07 | 10.21 | 14,836,575 | +0.15(+1.49%) |
Mar 30, 2021 | 10.01 | 10.10 | 9.940 | 10.06 | 13,041,656 | -0.03(-0.30%) |
Mar 29, 2021 | 10.05 | 10.11 | 9.960 | 10.09 | 11,468,790 | +0.03(+0.30%) |
Mar 26, 2021 | 9.810 | 10.07 | 9.780 | 10.06 | 14,692,300 | +0.24(+2.44%) |
Mar 25, 2021 | 9.600 | 9.830 | 9.580 | 9.820 | 20,257,716 | +0.10(+1.03%) |
Mar 24, 2021 | 10.00 | 10.01 | 9.670 | 9.720 | 20,287,784 | -0.26(-2.61%) |
Mar 23, 2021 | 10.05 | 10.12 | 9.860 | 9.980 | 15,001,966 | -0.05(-0.50%) |
Mar 22, 2021 | 10.05 | 10.22 | 10.00 | 10.03 | 17,135,924 | +0.05(+0.50%) |
Mar 19, 2021 | 9.930 | 10.07 | 9.770 | 9.980 | 15,583,600 | +0.09(+0.91%) |
Mar 18, 2021 | 10.00 | 10.05 | 9.830 | 9.890 | 10,571,217 | -0.24(-2.37%) |
Mar 17, 2021 | 10.16 | 10.17 | 9.800 | 10.13 | 18,040,048 | -0.18(-1.75%) |
Mar 16, 2021 | 10.06 | 10.47 | 10.05 | 10.31 | 12,074,233 | +0.03(+0.29%) |
Mar 15, 2021 | 10.20 | 10.30 | 10.02 | 10.28 | 14,566,064 | +0.12(+1.18%) |
Mar 12, 2021 | 10.10 | 10.17 | 9.960 | 10.16 | 12,408,800 | -0.05(-0.49%) |
Mar 11, 2021 | 10.20 | 10.26 | 10.02 | 10.21 | 14,982,744 | +0.26(+2.61%) |
Mar 10, 2021 | 10.38 | 10.41 | 9.920 | 9.950 | 22,439,478 | -0.33(-3.21%) |
Mar 09, 2021 | 10.25 | 10.47 | 10.11 | 10.28 | 17,760,660 | +0.43(+4.37%) |
Mar 08, 2021 | 10.32 | 10.40 | 9.830 | 9.850 | 23,097,706 | -0.46(-4.46%) |
Mar 05, 2021 | 10.56 | 10.57 | 9.800 | 10.31 | 24,459,100 | -0.17(-1.62%) |
Mar 04, 2021 | 10.96 | 11.10 | 10.17 | 10.48 | 32,773,388 | -0.61(-5.50%) |
Mar 03, 2021 | 11.45 | 11.49 | 11.01 | 11.09 | 19,996,670 | -0.30(-2.63%) |
Mar 02, 2021 | 11.65 | 11.69 | 11.36 | 11.39 | 9,371,581 | -0.17(-1.47%) |