Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.612 | 9.719 | 9.719 | 4,151,777 | +0.07(+0.74%) | |
Jan 28, 2022 | 9.585 | 9.656 | 9.469 | 9.648 | 6,702,946 | -0.21(-2.17%) |
Jan 27, 2022 | 10.05 | 10.08 | 9.755 | 9.862 | 9,038,094 | +0.01(+0.09%) |
Jan 26, 2022 | 10.02 | 10.06 | 9.799 | 9.853 | 6,841,013 | +0.08(+0.82%) |
Jan 25, 2022 | 9.576 | 9.830 | 9.420 | 9.772 | 6,258,626 | +0.29(+3.01%) |
Jan 24, 2022 | 9.415 | 9.505 | 9.148 | 9.487 | 7,097,957 | -0.21(-2.12%) |
Jan 21, 2022 | 9.853 | 9.853 | 9.643 | 9.692 | 8,920,792 | -0.29(-2.95%) |
Jan 20, 2022 | 10.11 | 10.21 | 9.969 | 9.987 | 5,812,007 | -0.22(-2.19%) |
Jan 19, 2022 | 10.33 | 10.34 | 10.18 | 10.21 | 11,739,255 | -0.21(-1.97%) |
Jan 18, 2022 | 10.52 | 10.56 | 10.33 | 10.41 | 13,251,254 | -0.37(-3.47%) |
Jan 14, 2022 | 10.79 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.73 | 10.89 | 10.71 | 10.77 | 5,682,138 | +0.21(+1.94%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.47 | 10.57 | 3,559,231 | +0.22(+2.16%) |
Jan 11, 2022 | 10.20 | 10.35 | 10.17 | 10.34 | 5,326,003 | +0.04(+0.35%) |
Jan 10, 2022 | 10.28 | 10.32 | 10.19 | 10.31 | 6,258,973 | +0.18(+1.76%) |
Jan 07, 2022 | 9.960 | 10.15 | 9.938 | 10.13 | 4,994,312 | +0.17(+1.70%) |
Jan 06, 2022 | 9.781 | 9.960 | 9.737 | 9.960 | 3,358,203 | +0.31(+3.24%) |
Jan 05, 2022 | 9.790 | 9.817 | 9.639 | 9.648 | 3,679,933 | +0.00(+0.00%) |
Jan 04, 2022 | 9.603 | 9.737 | 9.585 | 9.648 | 4,956,558 | +0.20(+2.08%) |
Jan 03, 2022 | 9.362 | 9.477 | 9.344 | 9.451 | 3,556,704 | +0.21(+2.32%) |
Dec 31, 2021 | 9.210 | 9.268 | 9.175 | 9.237 | 1,192,938 | -0.01(-0.10%) |
Dec 30, 2021 | 9.255 | 9.295 | 9.228 | 9.246 | 7,160,799 | -0.01(-0.10%) |
Dec 29, 2021 | 9.210 | 9.291 | 9.192 | 9.255 | 9,237,835 | -0.03(-0.29%) |
Dec 28, 2021 | 9.166 | 9.326 | 9.157 | 9.282 | 2,912,877 | +0.04(+0.39%) |
Dec 27, 2021 | 9.166 | 9.246 | 9.094 | 9.246 | 2,445,102 | +0.11(+1.17%) |
Dec 23, 2021 | 9.094 | 9.157 | 9.085 | 9.139 | 5,507,301 | +0.10(+1.09%) |
Dec 22, 2021 | 8.969 | 9.059 | 8.925 | 9.041 | 9,047,507 | +0.21(+2.32%) |
Dec 21, 2021 | 8.737 | 8.853 | 8.737 | 8.835 | 6,683,675 | +0.27(+3.13%) |
Dec 20, 2021 | 8.630 | 8.644 | 8.492 | 8.568 | 5,741,333 | -0.04(-0.52%) |
Dec 17, 2021 | 8.737 | 8.755 | 8.612 | 8.612 | 5,907,583 | -0.12(-1.33%) |
Dec 16, 2021 | 8.809 | 8.880 | 8.702 | 8.728 | 5,905,117 | +0.20(+2.30%) |
Dec 15, 2021 | 8.594 | 8.603 | 8.452 | 8.532 | 5,104,221 | -0.06(-0.73%) |
Dec 14, 2021 | 8.603 | 8.728 | 8.594 | 8.594 | 3,858,892 | +0.06(+0.73%) |
Dec 13, 2021 | 8.675 | 8.693 | 8.523 | 8.532 | 5,253,273 | -0.24(-2.75%) |
Dec 10, 2021 | 8.818 | 8.840 | 8.733 | 8.773 | 3,001,667 | +0.03(+0.31%) |
Dec 09, 2021 | 8.782 | 8.808 | 8.719 | 8.746 | 3,886,588 | -0.17(-1.90%) |
Dec 08, 2021 | 8.951 | 9.001 | 8.893 | 8.916 | 3,374,428 | -0.07(-0.79%) |
Dec 07, 2021 | 8.898 | 9.027 | 8.889 | 8.987 | 3,985,196 | +0.06(+0.70%) |
Dec 06, 2021 | 8.960 | 9.039 | 8.925 | 8.925 | 4,199,616 | +0.04(+0.50%) |
Dec 03, 2021 | 9.005 | 9.005 | 8.835 | 8.880 | 4,114,177 | -0.17(-1.87%) |
Dec 02, 2021 | 8.925 | 9.103 | 8.907 | 9.050 | 3,539,609 | +0.22(+2.53%) |
Dec 01, 2021 | 9.139 | 9.175 | 8.826 | 8.826 | 4,216,709 | -0.01(-0.10%) |
Nov 30, 2021 | 8.934 | 8.951 | 8.786 | 8.835 | 5,760,339 | -0.06(-0.70%) |
Nov 29, 2021 | 9.005 | 9.030 | 8.835 | 8.898 | 3,373,714 | -0.01(-0.10%) |
Nov 26, 2021 | 8.942 | 8.951 | 8.786 | 8.907 | 4,694,273 | -0.47(-5.04%) |
Nov 24, 2021 | 9.326 | 9.389 | 9.313 | 9.380 | 2,216,061 | -0.04(-0.47%) |
Nov 23, 2021 | 9.451 | 9.487 | 9.384 | 9.424 | 2,305,593 | +0.03(+0.28%) |
Nov 22, 2021 | 9.407 | 9.491 | 9.389 | 9.398 | 1,949,330 | +0.10(+1.06%) |
Nov 19, 2021 | 9.353 | 9.371 | 9.264 | 9.299 | 3,217,905 | -0.28(-2.89%) |
Nov 18, 2021 | 9.576 | 9.594 | 9.558 | 9.576 | 3,672,989 | -0.01(-0.09%) |
Nov 17, 2021 | 9.603 | 9.621 | 9.518 | 9.585 | 2,822,378 | +0.08(+0.85%) |
Nov 16, 2021 | 9.523 | 9.549 | 9.478 | 9.505 | 2,130,207 | -0.03(-0.28%) |
Nov 15, 2021 | 9.594 | 9.612 | 9.514 | 9.532 | 1,895,745 | +0.05(+0.56%) |
Nov 12, 2021 | 9.451 | 9.518 | 9.433 | 9.478 | 1,628,108 | -0.04(-0.47%) |
Nov 11, 2021 | 9.523 | 9.581 | 9.491 | 9.523 | 2,750,960 | +0.16(+1.72%) |
Nov 10, 2021 | 9.451 | 9.353 | 9.362 | 2,527,958 | +0.01(+0.10%) | |
Nov 09, 2021 | 9.407 | 9.438 | 9.322 | 9.353 | 2,144,527 | -0.12(-1.23%) |
Nov 08, 2021 | 9.487 | 9.576 | 9.442 | 9.469 | 2,501,341 | +0.05(+0.57%) |
Nov 05, 2021 | 9.478 | 9.514 | 9.366 | 9.415 | 3,268,331 | +0.02(+0.19%) |
Nov 04, 2021 | 9.621 | 9.630 | 9.357 | 9.398 | 6,608,393 | -0.55(-5.56%) |
Nov 03, 2021 | 9.853 | 9.978 | 9.827 | 9.951 | 2,704,662 | +0.20(+2.01%) |
Nov 02, 2021 | 9.719 | 9.817 | 9.679 | 9.755 | 3,880,227 | -0.22(-2.24%) |
Nov 01, 2021 | 9.897 | 9.978 | 9.875 | 9.978 | 4,600,786 | -0.01(-0.09%) |
Oct 29, 2021 | 10.07 | 10.11 | 9.942 | 9.987 | 3,569,131 | -0.01(-0.09%) |
Oct 28, 2021 | 9.915 | 9.996 | 9.897 | 9.996 | 2,511,964 | +0.11(+1.08%) |
Oct 27, 2021 | 9.942 | 10.02 | 9.880 | 9.888 | 2,996,512 | -0.17(-1.69%) |
Oct 26, 2021 | 10.10 | 10.06 | 2,314,323 | +0.08(+0.81%) | ||
Oct 25, 2021 | 10.04 | 10.08 | 9.955 | 9.978 | 3,263,723 | -0.02(-0.18%) |
Oct 22, 2021 | 9.960 | 10.05 | 9.862 | 9.996 | 4,146,297 | +0.13(+1.36%) |
Oct 21, 2021 | 9.897 | 9.964 | 9.839 | 9.862 | 4,010,248 | -0.17(-1.69%) |
Oct 20, 2021 | 9.835 | 10.05 | 9.817 | 10.03 | 3,611,336 | +0.03(+0.27%) |
Oct 19, 2021 | 9.996 | 10.03 | 9.960 | 10.00 | 1,957,489 | +0.09(+0.90%) |
Oct 18, 2021 | 9.835 | 9.951 | 9.829 | 9.915 | 2,702,345 | +0.02(+0.18%) |
Oct 15, 2021 | 9.862 | 9.955 | 9.835 | 9.897 | 4,366,359 | +0.22(+2.31%) |
Oct 14, 2021 | 9.755 | 9.764 | 9.635 | 9.674 | 3,115,868 | +0.06(+0.65%) |
Oct 13, 2021 | 9.612 | 9.621 | 9.451 | 9.612 | 3,746,663 | -0.11(-1.10%) |
Oct 12, 2021 | 9.701 | 9.750 | 9.648 | 9.719 | 2,549,523 | +0.10(+1.02%) |
Oct 11, 2021 | 9.746 | 9.817 | 9.621 | 9.621 | 2,263,524 | -0.02(-0.19%) |
Oct 08, 2021 | 9.612 | 9.682 | 9.576 | 9.639 | 3,133,109 | +0.13(+1.41%) |
Oct 07, 2021 | 9.549 | 9.630 | 9.482 | 9.505 | 4,722,351 | -0.09(-0.93%) |
Oct 06, 2021 | 9.424 | 9.594 | 9.382 | 9.594 | 5,092,069 | +0.02(+0.19%) |
Oct 05, 2021 | 9.415 | 9.621 | 9.389 | 9.576 | 4,680,935 | +0.31(+3.37%) |
Oct 04, 2021 | 9.291 | 9.415 | 9.219 | 9.264 | 3,332,003 | -0.04(-0.48%) |
Oct 01, 2021 | 9.183 | 9.349 | 9.157 | 9.308 | 3,115,971 | +0.10(+1.07%) |
Sep 30, 2021 | 9.291 | 9.326 | 9.175 | 9.210 | 4,434,999 | +0.06(+0.68%) |
Sep 29, 2021 | 9.139 | 9.183 | 9.072 | 9.148 | 3,824,755 | +0.04(+0.49%) |
Sep 28, 2021 | 9.201 | 9.246 | 9.094 | 9.103 | 5,067,621 | -0.24(-2.58%) |
Sep 27, 2021 | 9.228 | 9.371 | 9.228 | 9.344 | 3,111,644 | +0.23(+2.55%) |
Sep 24, 2021 | 9.094 | 9.188 | 9.085 | 9.112 | 2,860,471 | -0.05(-0.58%) |
Sep 23, 2021 | 9.067 | 9.180 | 9.050 | 9.166 | 3,606,464 | +0.30(+3.42%) |
Sep 22, 2021 | 8.844 | 8.996 | 8.844 | 8.862 | 3,064,688 | +0.24(+2.80%) |
Sep 21, 2021 | 8.746 | 8.795 | 8.590 | 8.621 | 3,701,583 | -0.05(-0.62%) |
Sep 20, 2021 | 8.755 | 8.755 | 8.545 | 8.675 | 6,037,279 | -0.37(-4.05%) |
Sep 17, 2021 | 9.157 | 9.188 | 9.005 | 9.041 | 3,484,220 | -0.11(-1.17%) |
Sep 16, 2021 | 9.112 | 9.175 | 9.032 | 9.148 | 2,828,997 | +0.09(+0.99%) |
Sep 15, 2021 | 8.987 | 9.059 | 8.969 | 9.059 | 2,882,880 | +0.07(+0.79%) |
Sep 14, 2021 | 9.246 | 9.268 | 8.974 | 8.987 | 3,944,451 | -0.24(-2.61%) |
Sep 13, 2021 | 9.166 | 9.255 | 9.121 | 9.228 | 4,292,808 | +0.24(+2.68%) |
Sep 10, 2021 | 9.076 | 9.099 | 8.987 | 8.987 | 4,769,021 | -0.12(-1.27%) |
Sep 09, 2021 | 9.032 | 9.157 | 9.014 | 9.103 | 4,702,487 | +0.10(+1.09%) |
Sep 08, 2021 | 9.103 | 9.143 | 9.005 | 9.005 | 2,550,653 | -0.16(-1.75%) |
Sep 07, 2021 | 9.201 | 9.299 | 9.157 | 9.166 | 2,951,141 | -0.10(-1.06%) |
Sep 03, 2021 | 9.219 | 9.317 | 9.210 | 9.264 | 3,421,711 | +0.04(+0.48%) |
Sep 02, 2021 | 9.192 | 9.273 | 9.175 | 9.219 | 2,489,271 | +0.07(+0.78%) |
Sep 01, 2021 | 9.210 | 9.219 | 9.130 | 9.148 | 3,287,060 | +0.00(+0.00%) |
Aug 31, 2021 | 9.166 | 9.228 | 9.112 | 9.148 | 3,548,000 | +0.05(+0.59%) |
Aug 30, 2021 | 9.273 | 9.273 | 9.087 | 9.094 | 1,940,198 | -0.18(-1.92%) |
Aug 27, 2021 | 9.121 | 9.282 | 9.121 | 9.273 | 2,340,159 | +0.20(+2.16%) |
Aug 26, 2021 | 9.192 | 9.233 | 9.059 | 9.076 | 2,514,995 | -0.11(-1.17%) |
Aug 25, 2021 | 9.130 | 9.234 | 9.092 | 9.183 | 2,273,539 | +0.14(+1.58%) |
Aug 24, 2021 | 8.934 | 9.063 | 8.934 | 9.041 | 1,915,795 | +0.07(+0.80%) |
Aug 23, 2021 | 8.898 | 8.996 | 8.889 | 8.969 | 2,219,438 | +0.08(+0.90%) |
Aug 20, 2021 | 8.800 | 8.898 | 8.773 | 8.889 | 4,509,373 | +0.01(+0.10%) |
Aug 19, 2021 | 8.925 | 8.960 | 8.822 | 8.880 | 5,396,765 | -0.09(-1.00%) |
Aug 18, 2021 | 8.934 | 9.094 | 8.907 | 8.969 | 3,596,553 | -0.04(-0.50%) |
Aug 17, 2021 | 9.085 | 9.139 | 8.916 | 9.014 | 3,813,204 | -0.15(-1.66%) |
Aug 16, 2021 | 9.166 | 9.201 | 9.085 | 9.166 | 2,509,086 | -0.08(-0.87%) |
Aug 13, 2021 | 9.291 | 9.317 | 9.233 | 9.246 | 2,487,709 | -0.03(-0.29%) |
Aug 12, 2021 | 9.299 | 9.326 | 9.201 | 9.273 | 2,960,686 | -0.02(-0.19%) |
Aug 11, 2021 | 9.237 | 9.308 | 9.202 | 9.290 | 3,921,943 | +0.08(+0.86%) |
Aug 10, 2021 | 9.113 | 9.210 | 9.096 | 9.210 | 3,653,194 | +0.05(+0.58%) |
Aug 09, 2021 | 9.122 | 9.202 | 9.060 | 9.157 | 4,474,870 | +0.06(+0.68%) |
Aug 06, 2021 | 9.060 | 9.113 | 9.043 | 9.096 | 4,221,524 | +0.17(+1.88%) |
Aug 05, 2021 | 8.848 | 8.954 | 8.825 | 8.928 | 3,197,735 | +0.10(+1.10%) |
Aug 04, 2021 | 8.831 | 8.899 | 8.791 | 8.831 | 4,353,577 | +0.02(+0.20%) |
Aug 03, 2021 | 8.787 | 8.840 | 8.641 | 8.813 | 6,253,439 | +0.18(+2.05%) |
Aug 02, 2021 | 8.787 | 8.884 | 8.610 | 8.636 | 7,583,774 | -0.01(-0.10%) |
Jul 30, 2021 | 8.725 | 8.795 | 8.597 | 8.645 | 5,953,680 | -0.15(-1.71%) |
Jul 29, 2021 | 8.840 | 8.879 | 8.751 | 8.795 | 7,718,968 | +0.22(+2.57%) |
Jul 28, 2021 | 8.628 | 8.725 | 8.504 | 8.575 | 8,446,772 | +0.19(+2.32%) |
Jul 27, 2021 | 8.327 | 8.433 | 8.266 | 8.380 | 4,985,690 | -0.02(-0.21%) |
Jul 26, 2021 | 8.270 | 8.403 | 8.257 | 8.398 | 4,456,408 | +0.20(+2.48%) |
Jul 23, 2021 | 8.266 | 8.301 | 8.186 | 8.195 | 2,806,848 | +0.07(+0.87%) |
Jul 22, 2021 | 8.239 | 8.239 | 8.098 | 8.124 | 4,017,093 | -0.09(-1.08%) |
Jul 21, 2021 | 8.115 | 8.261 | 8.115 | 8.213 | 4,763,658 | +0.32(+4.03%) |
Jul 20, 2021 | 7.683 | 7.961 | 7.656 | 7.895 | 6,129,002 | +0.13(+1.71%) |
Jul 19, 2021 | 7.850 | 7.883 | 7.696 | 7.762 | 7,209,938 | -0.34(-4.14%) |
Jul 16, 2021 | 8.292 | 8.310 | 8.092 | 8.098 | 5,475,272 | -0.26(-3.17%) |
Jul 15, 2021 | 8.363 | 8.451 | 8.301 | 8.363 | 5,471,345 | -0.19(-2.17%) |
Jul 14, 2021 | 8.575 | 8.645 | 8.433 | 8.548 | 4,732,746 | +0.08(+0.94%) |
Jul 13, 2021 | 8.539 | 8.575 | 8.420 | 8.469 | 4,523,872 | -0.17(-1.94%) |
Jul 12, 2021 | 8.477 | 8.678 | 8.416 | 8.636 | 3,922,047 | -0.01(-0.10%) |
Jul 09, 2021 | 8.530 | 8.645 | 8.460 | 8.645 | 6,114,570 | +0.38(+4.59%) |
Jul 08, 2021 | 8.248 | 8.332 | 8.168 | 8.266 | 5,707,564 | -0.22(-2.60%) |
Jul 07, 2021 | 8.442 | 8.539 | 8.407 | 8.486 | 5,141,931 | -0.01(-0.10%) |
Jul 06, 2021 | 8.619 | 8.667 | 8.416 | 8.495 | 9,865,394 | -0.07(-0.82%) |
Jul 02, 2021 | 8.619 | 8.619 | 8.504 | 8.566 | 3,096,980 | -0.10(-1.12%) |
Jul 01, 2021 | 8.610 | 8.672 | 8.575 | 8.663 | 3,017,141 | +0.14(+1.66%) |
Jun 30, 2021 | 8.451 | 8.530 | 8.437 | 8.522 | 3,211,303 | -0.03(-0.31%) |
Jun 29, 2021 | 8.601 | 8.654 | 8.535 | 8.548 | 6,318,338 | -0.08(-0.92%) |
Jun 28, 2021 | 8.663 | 8.663 | 8.530 | 8.628 | 8,399,836 | -0.11(-1.21%) |
Jun 25, 2021 | 8.698 | 8.769 | 8.638 | 8.734 | 3,656,677 | -0.01(-0.10%) |
Jun 24, 2021 | 8.689 | 8.760 | 8.636 | 8.742 | 2,718,667 | +0.11(+1.33%) |
Jun 23, 2021 | 8.707 | 8.734 | 8.619 | 8.628 | 2,797,322 | +0.02(+0.21%) |
Jun 22, 2021 | 8.557 | 8.645 | 8.517 | 8.610 | 4,737,275 | +0.00(+0.00%) |
Jun 21, 2021 | 8.522 | 8.636 | 8.500 | 8.610 | 5,806,622 | +0.17(+1.99%) |
Jun 18, 2021 | 8.592 | 8.632 | 8.442 | 8.442 | 7,324,770 | -0.37(-4.21%) |
Jun 17, 2021 | 9.043 | 9.074 | 8.773 | 8.813 | 7,177,208 | -0.19(-2.16%) |
Jun 16, 2021 | 8.919 | 9.051 | 8.853 | 9.007 | 4,433,794 | -0.05(-0.58%) |
Jun 15, 2021 | 8.945 | 9.113 | 8.945 | 9.060 | 4,010,595 | +0.02(+0.20%) |
Jun 14, 2021 | 9.069 | 9.122 | 9.007 | 9.043 | 3,552,955 | -0.07(-0.78%) |
Jun 11, 2021 | 9.096 | 9.131 | 9.078 | 9.113 | 2,798,274 | +0.07(+0.78%) |
Jun 10, 2021 | 9.131 | 9.166 | 9.043 | 9.043 | 5,488,415 | -0.05(-0.58%) |
Jun 09, 2021 | 9.184 | 9.184 | 9.082 | 9.096 | 5,025,493 | -0.29(-3.10%) |
Jun 08, 2021 | 9.361 | 9.422 | 9.307 | 9.387 | 4,544,431 | -0.10(-1.02%) |
Jun 07, 2021 | 9.484 | 9.519 | 9.440 | 9.484 | 3,377,869 | +0.11(+1.13%) |
Jun 04, 2021 | 9.387 | 9.387 | 9.290 | 9.378 | 3,049,947 | +0.01(+0.09%) |
Jun 03, 2021 | 9.378 | 9.449 | 9.352 | 9.369 | 4,027,005 | -0.11(-1.12%) |
Jun 02, 2021 | 9.414 | 9.484 | 9.352 | 9.475 | 5,737,851 | +0.06(+0.66%) |
Jun 01, 2021 | 9.387 | 9.458 | 9.365 | 9.414 | 4,660,996 | +0.07(+0.76%) |
May 28, 2021 | 9.334 | 9.374 | 9.232 | 9.343 | 6,528,123 | -0.04(-0.47%) |
May 27, 2021 | 9.255 | 9.396 | 9.228 | 9.387 | 7,339,190 | +0.28(+3.10%) |
May 26, 2021 | 8.928 | 9.140 | 8.897 | 9.104 | 7,766,596 | +0.11(+1.28%) |
May 25, 2021 | 9.113 | 9.193 | 8.990 | 8.990 | 5,893,693 | -0.16(-1.74%) |
May 24, 2021 | 9.051 | 9.175 | 9.016 | 9.149 | 5,575,373 | +0.06(+0.68%) |
May 21, 2021 | 9.034 | 9.104 | 9.016 | 9.087 | 6,337,007 | +0.01(+0.10%) |
May 20, 2021 | 9.025 | 9.103 | 8.954 | 9.078 | 5,038,912 | -0.02(-0.19%) |
May 19, 2021 | 8.928 | 9.119 | 8.848 | 9.096 | 7,045,379 | +0.02(+0.19%) |
May 18, 2021 | 9.131 | 9.175 | 9.078 | 9.078 | 6,830,160 | -0.05(-0.58%) |
May 17, 2021 | 9.025 | 9.157 | 8.963 | 9.131 | 8,619,661 | -0.04(-0.48%) |
May 14, 2021 | 9.069 | 9.202 | 9.043 | 9.175 | 6,298,484 | +0.18(+1.96%) |
May 13, 2021 | 8.813 | 9.034 | 8.786 | 8.998 | 11,173,698 | +0.09(+0.99%) |
May 12, 2021 | 9.096 | 9.166 | 8.893 | 8.910 | 10,744,214 | -0.21(-2.32%) |
May 11, 2021 | 8.990 | 9.122 | 8.954 | 9.122 | 15,544,516 | +0.00(+0.00%) |
May 10, 2021 | 9.246 | 9.308 | 9.118 | 9.122 | 6,871,248 | +0.06(+0.68%) |
May 07, 2021 | 8.901 | 9.091 | 8.822 | 9.060 | 7,066,157 | +0.26(+2.91%) |
May 06, 2021 | 8.742 | 8.804 | 8.628 | 8.804 | 7,261,751 | +0.11(+1.32%) |
May 05, 2021 | 8.681 | 8.760 | 8.583 | 8.689 | 8,374,274 | +0.17(+1.97%) |
May 04, 2021 | 8.424 | 8.536 | 8.310 | 8.522 | 10,369,357 | -0.02(-0.21%) |
May 03, 2021 | 8.548 | 8.610 | 8.460 | 8.539 | 3,570,711 | +0.09(+1.04%) |
Apr 30, 2021 | 8.734 | 8.734 | 8.433 | 8.451 | 17,427,952 | -0.98(-10.39%) |
Apr 29, 2021 | 9.405 | 9.449 | 9.299 | 9.431 | 8,366,675 | +0.04(+0.47%) |
Apr 28, 2021 | 9.246 | 9.387 | 9.237 | 9.387 | 14,690,629 | +0.06(+0.66%) |
Apr 27, 2021 | 9.122 | 9.325 | 9.104 | 9.325 | 17,148,930 | +0.24(+2.62%) |
Apr 26, 2021 | 9.034 | 9.157 | 9.034 | 9.087 | 12,974,209 | +0.15(+1.68%) |
Apr 23, 2021 | 8.734 | 9.007 | 8.725 | 8.937 | 11,897,700 | +0.11(+1.20%) |
Apr 22, 2021 | 8.919 | 8.963 | 8.831 | 8.831 | 4,244,788 | -0.16(-1.77%) |
Apr 21, 2021 | 8.822 | 8.998 | 8.756 | 8.990 | 5,531,930 | +0.04(+0.49%) |
Apr 20, 2021 | 9.104 | 9.113 | 8.910 | 8.945 | 5,668,504 | -0.27(-2.97%) |
Apr 19, 2021 | 9.316 | 9.334 | 9.215 | 9.219 | 3,106,220 | -0.05(-0.57%) |
Apr 16, 2021 | 9.193 | 9.281 | 9.175 | 9.272 | 3,748,514 | +0.20(+2.24%) |
Apr 15, 2021 | 9.157 | 9.157 | 8.972 | 9.069 | 4,507,260 | -0.04(-0.39%) |
Apr 14, 2021 | 9.025 | 9.210 | 9.016 | 9.104 | 5,375,241 | +0.05(+0.59%) |
Apr 13, 2021 | 9.096 | 9.122 | 9.016 | 9.051 | 4,041,903 | -0.09(-0.97%) |
Apr 12, 2021 | 9.140 | 9.202 | 9.096 | 9.140 | 3,719,484 | +0.12(+1.37%) |
Apr 09, 2021 | 9.025 | 9.056 | 8.968 | 9.016 | 3,456,012 | -0.11(-1.26%) |
Apr 08, 2021 | 9.087 | 9.153 | 9.012 | 9.131 | 5,499,484 | -0.02(-0.19%) |
Apr 07, 2021 | 9.096 | 9.193 | 9.071 | 9.149 | 4,721,727 | +0.09(+0.97%) |
Apr 06, 2021 | 9.078 | 9.157 | 9.012 | 9.060 | 6,818,299 | -0.06(-0.68%) |
Apr 05, 2021 | 9.140 | 9.175 | 9.069 | 9.122 | 3,628,414 | +0.12(+1.37%) |
Apr 01, 2021 | 8.998 | 9.021 | 8.923 | 8.998 | 5,518,702 | -0.04(-0.39%) |
Mar 31, 2021 | 9.157 | 9.193 | 9.002 | 9.034 | 6,431,957 | -0.11(-1.25%) |
Mar 30, 2021 | 8.972 | 9.175 | 8.972 | 9.149 | 7,630,463 | +0.32(+3.60%) |
Mar 29, 2021 | 8.831 | 8.915 | 8.737 | 8.831 | 11,437,336 | -0.05(-0.60%) |
Mar 26, 2021 | 8.919 | 8.975 | 8.751 | 8.884 | 9,275,597 | -0.04(-0.49%) |
Mar 25, 2021 | 8.707 | 8.945 | 8.654 | 8.928 | 11,182,416 | +0.14(+1.61%) |
Mar 24, 2021 | 8.848 | 9.003 | 8.778 | 8.787 | 8,014,284 | +0.11(+1.32%) |
Mar 23, 2021 | 8.787 | 8.877 | 8.650 | 8.672 | 6,499,534 | -0.15(-1.70%) |
Mar 22, 2021 | 8.954 | 8.963 | 8.804 | 8.822 | 5,023,059 | -0.15(-1.67%) |
Mar 19, 2021 | 8.795 | 9.007 | 8.654 | 8.972 | 10,959,495 | +0.14(+1.60%) |
Mar 18, 2021 | 8.919 | 9.087 | 8.809 | 8.831 | 9,067,222 | -0.14(-1.57%) |
Mar 17, 2021 | 8.919 | 9.060 | 8.813 | 8.972 | 9,127,875 | +0.01(+0.10%) |
Mar 16, 2021 | 9.016 | 9.025 | 8.875 | 8.963 | 8,753,077 | +0.06(+0.69%) |
Mar 15, 2021 | 8.822 | 8.910 | 8.698 | 8.901 | 10,258,785 | -0.02(-0.20%) |
Mar 12, 2021 | 8.742 | 8.919 | 8.711 | 8.919 | 7,118,463 | +0.36(+4.23%) |
Mar 11, 2021 | 8.442 | 8.592 | 8.380 | 8.557 | 8,059,361 | -0.04(-0.51%) |
Mar 10, 2021 | 8.513 | 8.610 | 8.451 | 8.601 | 6,684,732 | +0.04(+0.52%) |
Mar 09, 2021 | 8.451 | 8.663 | 8.398 | 8.557 | 10,282,338 | -0.05(-0.62%) |
Mar 08, 2021 | 8.628 | 8.703 | 8.540 | 8.610 | 11,055,275 | +0.18(+2.09%) |
Mar 05, 2021 | 8.513 | 8.588 | 8.221 | 8.433 | 167,157,664 | +0.30(+3.69%) |
Mar 04, 2021 | 8.248 | 8.327 | 8.009 | 8.133 | 7,435,160 | -0.21(-2.54%) |
Mar 03, 2021 | 8.248 | 8.424 | 8.230 | 8.345 | 6,350,632 | +0.36(+4.54%) |
Mar 02, 2021 | 7.965 | 8.036 | 7.939 | 7.983 | 4,349,873 | +0.04(+0.56%) |
Mar 01, 2021 | 7.877 | 7.983 | 7.850 | 7.939 | 4,233,221 | +0.14(+1.81%) |
Feb 26, 2021 | 7.859 | 7.886 | 7.731 | 7.798 | 6,677,954 | -0.12(-1.56%) |
Feb 25, 2021 | 8.204 | 8.248 | 7.886 | 7.921 | 6,232,818 | -0.21(-2.55%) |
Feb 24, 2021 | 7.979 | 8.172 | 7.952 | 8.128 | 5,653,730 | +0.25(+3.23%) |
Feb 23, 2021 | 7.742 | 7.909 | 7.628 | 7.873 | 10,709,832 | +0.35(+4.67%) |
Feb 22, 2021 | 7.452 | 7.619 | 7.435 | 7.522 | 3,863,654 | +0.02(+0.23%) |
Feb 19, 2021 | 7.478 | 7.557 | 7.478 | 7.505 | 3,529,793 | +0.31(+4.27%) |
Feb 18, 2021 | 7.189 | 7.233 | 7.066 | 7.198 | 7,153,293 | -0.30(-3.98%) |
Feb 17, 2021 | 7.487 | 7.514 | 7.399 | 7.496 | 4,580,107 | -0.11(-1.50%) |
Feb 16, 2021 | 7.443 | 7.619 | 7.426 | 7.610 | 7,029,231 | +0.53(+7.43%) |
Feb 12, 2021 | 7.048 | 7.101 | 7.022 | 7.083 | 3,322,105 | +0.04(+0.62%) |
Feb 11, 2021 | 7.013 | 7.062 | 6.961 | 7.040 | 4,827,074 | -0.08(-1.11%) |
Feb 10, 2021 | 7.136 | 7.189 | 7.083 | 7.119 | 4,759,900 | -0.03(-0.37%) |
Feb 09, 2021 | 7.136 | 7.176 | 7.092 | 7.145 | 3,219,651 | +0.04(+0.62%) |
Feb 08, 2021 | 7.101 | 7.180 | 7.066 | 7.101 | 4,119,044 | +0.05(+0.75%) |
Feb 05, 2021 | 7.083 | 7.119 | 6.987 | 7.048 | 4,310,647 | +0.09(+1.26%) |
Feb 04, 2021 | 6.969 | 7.040 | 6.939 | 6.961 | 4,357,802 | +0.18(+2.59%) |
Feb 03, 2021 | 6.732 | 6.820 | 6.716 | 6.785 | 3,569,483 | +0.11(+1.71%) |
Feb 02, 2021 | 6.645 | 6.724 | 6.618 | 6.671 | 4,064,129 | +0.18(+2.70%) |