Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.700 | 8.182 | 7.659 | 7.929 | 3,061,022 | +0.53(+7.18%) |
Apr 28, 2022 | 7.218 | 7.438 | 7.120 | 7.398 | 1,582,743 | +0.22(+3.08%) |
Apr 27, 2022 | 7.062 | 7.291 | 7.054 | 7.177 | 2,012,362 | +0.09(+1.27%) |
Apr 26, 2022 | 7.193 | 7.291 | 7.087 | 7.087 | 2,478,689 | -0.17(-2.36%) |
Apr 25, 2022 | 7.349 | 7.373 | 7.123 | 7.259 | 2,500,857 | -0.16(-2.20%) |
Apr 22, 2022 | 7.594 | 7.610 | 7.308 | 7.422 | 2,924,046 | -0.19(-2.47%) |
Apr 21, 2022 | 7.651 | 7.782 | 7.586 | 7.610 | 3,238,132 | +0.05(+0.65%) |
Apr 20, 2022 | 7.471 | 7.676 | 7.467 | 7.561 | 3,891,978 | +0.13(+1.76%) |
Apr 19, 2022 | 7.847 | 7.888 | 7.389 | 7.430 | 5,334,444 | -0.42(-5.31%) |
Apr 18, 2022 | 7.864 | 7.929 | 7.819 | 7.847 | 1,265,278 | -0.08(-1.03%) |
Apr 14, 2022 | 7.945 | 8.035 | 7.896 | 7.929 | 747,727 | -0.01(-0.10%) |
Apr 13, 2022 | 7.880 | 7.962 | 7.847 | 7.937 | 822,489 | +0.12(+1.57%) |
Apr 12, 2022 | 7.823 | 7.925 | 7.790 | 7.814 | 1,861,567 | -0.02(-0.31%) |
Apr 11, 2022 | 7.929 | 7.994 | 7.827 | 7.839 | 1,796,955 | -0.07(-0.83%) |
Apr 08, 2022 | 7.880 | 7.958 | 7.814 | 7.904 | 1,509,367 | +0.02(+0.31%) |
Apr 07, 2022 | 8.060 | 8.129 | 7.790 | 7.880 | 2,659,267 | -0.19(-2.33%) |
Apr 06, 2022 | 8.264 | 8.313 | 8.047 | 8.068 | 1,858,100 | -0.24(-2.85%) |
Apr 05, 2022 | 8.599 | 8.673 | 8.297 | 8.305 | 1,697,216 | -0.25(-2.96%) |
Apr 04, 2022 | 8.640 | 8.665 | 8.387 | 8.558 | 1,474,148 | -0.06(-0.66%) |
Apr 01, 2022 | 8.624 | 8.722 | 8.534 | 8.616 | 1,358,253 | +0.01(+0.09%) |
Mar 31, 2022 | 8.697 | 8.804 | 8.583 | 8.607 | 1,679,965 | -0.08(-0.94%) |
Mar 30, 2022 | 8.804 | 8.844 | 8.681 | 8.689 | 1,413,795 | -0.09(-1.02%) |
Mar 29, 2022 | 8.763 | 8.869 | 8.746 | 8.779 | 1,426,499 | +0.14(+1.61%) |
Mar 28, 2022 | 8.665 | 8.722 | 8.591 | 8.640 | 1,062,671 | -0.03(-0.38%) |
Mar 25, 2022 | 8.648 | 8.689 | 8.579 | 8.673 | 813,390 | +0.07(+0.76%) |
Mar 24, 2022 | 8.542 | 8.640 | 8.468 | 8.607 | 886,054 | +0.07(+0.77%) |
Mar 23, 2022 | 8.632 | 8.693 | 8.517 | 8.542 | 1,242,710 | -0.14(-1.60%) |
Mar 22, 2022 | 8.633 | 8.721 | 8.577 | 8.681 | 1,313,472 | +0.13(+1.50%) |
Mar 21, 2022 | 8.753 | 8.829 | 8.505 | 8.553 | 1,374,382 | -0.22(-2.46%) |
Mar 18, 2022 | 8.705 | 8.785 | 8.521 | 8.769 | 2,982,952 | +0.09(+1.01%) |
Mar 17, 2022 | 8.641 | 8.765 | 8.633 | 8.681 | 1,119,075 | -0.03(-0.37%) |
Mar 16, 2022 | 8.777 | 8.800 | 8.521 | 8.713 | 1,649,099 | -0.03(-0.37%) |
Mar 15, 2022 | 8.649 | 8.745 | 8.625 | 8.745 | 1,078,503 | +0.18(+2.15%) |
Mar 14, 2022 | 8.673 | 8.769 | 8.501 | 8.561 | 986,545 | -0.06(-0.65%) |
Mar 11, 2022 | 8.697 | 8.745 | 8.569 | 8.617 | 1,056,413 | -0.05(-0.55%) |
Mar 10, 2022 | 8.521 | 8.665 | 8.465 | 8.665 | 959,486 | +0.00(+0.00%) |
Mar 09, 2022 | 8.697 | 8.813 | 8.621 | 8.665 | 1,472,080 | +0.15(+1.79%) |
Mar 08, 2022 | 8.201 | 8.665 | 8.201 | 8.513 | 1,490,104 | +0.34(+4.11%) |
Mar 07, 2022 | 8.177 | 8.309 | 8.137 | 8.177 | 1,458,779 | -0.05(-0.58%) |
Mar 04, 2022 | 8.241 | 8.306 | 8.105 | 8.225 | 1,406,101 | -0.12(-1.44%) |
Mar 03, 2022 | 8.449 | 8.505 | 8.313 | 8.345 | 1,390,086 | -0.07(-0.86%) |
Mar 02, 2022 | 8.185 | 8.441 | 8.185 | 8.417 | 1,302,408 | +0.22(+2.63%) |
Mar 01, 2022 | 8.297 | 8.401 | 8.053 | 8.201 | 1,551,801 | -0.11(-1.35%) |
Feb 28, 2022 | 8.241 | 8.333 | 8.089 | 8.313 | 2,046,888 | -0.04(-0.48%) |
Feb 25, 2022 | 8.273 | 8.401 | 8.247 | 8.353 | 1,260,669 | +0.14(+1.66%) |
Feb 24, 2022 | 7.881 | 8.265 | 7.769 | 8.217 | 2,050,416 | +0.14(+1.68%) |
Feb 23, 2022 | 8.257 | 8.257 | 8.081 | 8.081 | 2,138,206 | -0.12(-1.46%) |
Feb 22, 2022 | 8.209 | 8.289 | 8.049 | 8.201 | 2,312,692 | -0.08(-0.97%) |
Feb 18, 2022 | 8.281 | 0 | -0.04(-0.48%) | |||
Feb 17, 2022 | 8.577 | 8.577 | 8.281 | 8.321 | 1,853,624 | -0.29(-3.35%) |
Feb 16, 2022 | 8.713 | 8.777 | 8.609 | 8.609 | 1,295,248 | -0.11(-1.28%) |
Feb 15, 2022 | 8.625 | 8.753 | 8.609 | 8.721 | 1,460,016 | +0.19(+2.25%) |
Feb 14, 2022 | 8.777 | 8.785 | 8.453 | 8.529 | 3,108,762 | -0.25(-2.83%) |
Feb 11, 2022 | 8.921 | 9.017 | 8.725 | 8.777 | 2,775,106 | -0.17(-1.88%) |
Feb 10, 2022 | 9.385 | 9.417 | 8.889 | 8.945 | 3,756,728 | -0.82(-8.36%) |
Feb 09, 2022 | 9.721 | 9.781 | 9.625 | 9.761 | 1,143,698 | +0.11(+1.16%) |
Feb 08, 2022 | 9.481 | 9.681 | 9.481 | 9.649 | 1,735,194 | +0.24(+2.55%) |
Feb 07, 2022 | 9.473 | 9.585 | 9.377 | 9.409 | 913,607 | -0.04(-0.42%) |
Feb 04, 2022 | 9.473 | 9.601 | 9.301 | 9.449 | 1,094,798 | -0.06(-0.59%) |
Feb 03, 2022 | 9.585 | 9.489 | 9.505 | 1,013,955 | -0.14(-1.41%) | |
Feb 02, 2022 | 9.793 | 9.825 | 9.577 | 9.641 | 1,238,809 | -0.14(-1.47%) |
Feb 01, 2022 | 9.921 | 9.937 | 9.609 | 9.785 | 1,439,313 | -0.08(-0.81%) |
Jan 31, 2022 | 9.489 | 9.873 | 9.865 | 1,412,210 | +0.34(+3.53%) | |
Jan 28, 2022 | 9.401 | 9.521 | 9.233 | 9.529 | 1,289,817 | +0.10(+1.02%) |
Jan 27, 2022 | 9.657 | 9.769 | 9.393 | 9.433 | 1,070,892 | -0.12(-1.26%) |
Jan 26, 2022 | 9.585 | 9.809 | 9.521 | 9.553 | 2,140,634 | +0.08(+0.84%) |
Jan 25, 2022 | 9.401 | 9.553 | 9.241 | 9.473 | 1,840,891 | +0.00(+0.00%) |
Jan 24, 2022 | 9.145 | 9.501 | 8.969 | 9.473 | 3,144,682 | +0.10(+1.02%) |
Jan 21, 2022 | 9.401 | 9.509 | 9.201 | 9.377 | 1,816,174 | -0.12(-1.26%) |
Jan 20, 2022 | 9.681 | 9.769 | 9.493 | 9.497 | 1,399,249 | -0.18(-1.90%) |
Jan 19, 2022 | 9.921 | 9.969 | 9.681 | 9.681 | 1,534,982 | -0.23(-2.34%) |
Jan 18, 2022 | 10.11 | 10.18 | 9.905 | 9.913 | 1,366,434 | -0.29(-2.82%) |
Jan 14, 2022 | 10.20 | 0 | -0.12(-1.16%) | |||
Jan 13, 2022 | 10.49 | 10.50 | 10.31 | 10.32 | 1,498,251 | -0.09(-0.85%) |
Jan 12, 2022 | 10.47 | 10.50 | 10.34 | 10.41 | 1,626,384 | +0.00(+0.00%) |
Jan 11, 2022 | 10.41 | 10.51 | 10.31 | 10.41 | 1,163,312 | +0.02(+0.23%) |
Jan 10, 2022 | 10.46 | 10.51 | 10.33 | 10.39 | 1,367,816 | -0.05(-0.46%) |
Jan 07, 2022 | 10.50 | 10.55 | 10.35 | 10.43 | 1,523,341 | -0.05(-0.46%) |
Jan 06, 2022 | 10.52 | 10.64 | 10.47 | 10.48 | 1,769,665 | +0.02(+0.23%) |
Jan 05, 2022 | 10.61 | 10.72 | 10.45 | 10.46 | 985,335 | -0.17(-1.58%) |
Jan 04, 2022 | 10.76 | 10.95 | 10.59 | 10.63 | 1,084,405 | -0.09(-0.82%) |
Jan 03, 2022 | 10.62 | 10.85 | 10.62 | 10.71 | 1,103,727 | +0.16(+1.52%) |
Dec 31, 2021 | 10.52 | 10.62 | 10.49 | 10.55 | 564,992 | -0.03(-0.30%) |
Dec 30, 2021 | 10.62 | 10.76 | 10.56 | 10.59 | 554,427 | -0.06(-0.60%) |
Dec 29, 2021 | 10.59 | 10.72 | 10.55 | 10.65 | 684,665 | +0.03(+0.30%) |
Dec 28, 2021 | 10.57 | 10.76 | 10.57 | 10.62 | 835,918 | +0.02(+0.15%) |
Dec 27, 2021 | 10.61 | 10.69 | 10.46 | 10.60 | 1,209,928 | +0.01(+0.08%) |
Dec 23, 2021 | 10.48 | 10.69 | 10.48 | 10.59 | 663,091 | +0.14(+1.38%) |
Dec 22, 2021 | 10.43 | 10.61 | 10.29 | 10.45 | 1,054,320 | +0.02(+0.23%) |
Dec 21, 2021 | 9.857 | 10.47 | 9.857 | 10.43 | 1,599,927 | +0.62(+6.28%) |
Dec 20, 2021 | 10.11 | 10.11 | 9.593 | 9.809 | 2,735,390 | -0.46(-4.44%) |
Dec 17, 2021 | 10.45 | 10.45 | 10.18 | 10.27 | 5,330,027 | -0.18(-1.69%) |
Dec 16, 2021 | 10.69 | 10.75 | 10.39 | 10.44 | 1,479,168 | -0.14(-1.36%) |
Dec 15, 2021 | 10.35 | 10.60 | 10.25 | 10.59 | 1,781,730 | +0.22(+2.12%) |
Dec 14, 2021 | 10.52 | 10.71 | 10.35 | 10.36 | 1,310,057 | -0.23(-2.15%) |
Dec 13, 2021 | 10.59 | 10.70 | 10.44 | 10.59 | 1,538,987 | -0.13(-1.25%) |
Dec 10, 2021 | 10.92 | 10.93 | 10.66 | 10.73 | 1,039,206 | -0.17(-1.52%) |
Dec 09, 2021 | 10.96 | 11.04 | 10.87 | 10.89 | 1,092,136 | -0.08(-0.72%) |
Dec 08, 2021 | 10.77 | 11.03 | 10.70 | 10.97 | 1,676,197 | +0.31(+2.88%) |
Dec 07, 2021 | 10.51 | 10.77 | 10.47 | 10.66 | 1,070,153 | +0.21(+2.03%) |
Dec 06, 2021 | 10.28 | 10.53 | 10.20 | 10.45 | 1,368,017 | +0.31(+3.10%) |
Dec 03, 2021 | 10.27 | 10.28 | 9.964 | 10.14 | 1,384,708 | -0.11(-1.07%) |
Dec 02, 2021 | 9.940 | 10.32 | 9.862 | 10.25 | 2,505,414 | +0.39(+3.99%) |
Dec 01, 2021 | 10.31 | 10.35 | 9.846 | 9.854 | 2,092,161 | -0.23(-2.26%) |
Nov 30, 2021 | 10.45 | 10.53 | 9.830 | 10.08 | 3,208,587 | -0.48(-4.54%) |
Nov 29, 2021 | 10.73 | 10.79 | 10.51 | 10.56 | 1,071,532 | -0.02(-0.15%) |
Nov 26, 2021 | 10.78 | 10.78 | 10.41 | 10.58 | 930,057 | -0.35(-3.17%) |
Nov 24, 2021 | 10.85 | 10.99 | 10.79 | 10.92 | 533,471 | +0.02(+0.14%) |
Nov 23, 2021 | 10.90 | 11.00 | 10.86 | 10.91 | 668,127 | +0.03(+0.29%) |
Nov 22, 2021 | 10.96 | 10.99 | 10.84 | 10.88 | 765,311 | -0.04(-0.36%) |
Nov 19, 2021 | 10.81 | 10.99 | 10.79 | 10.92 | 901,580 | +0.05(+0.43%) |
Nov 18, 2021 | 11.03 | 10.88 | 10.71 | 10.87 | 1,431,490 | -0.15(-1.36%) |
Nov 17, 2021 | 10.77 | 11.02 | 10.66 | 11.02 | 1,543,326 | +0.24(+2.26%) |
Nov 16, 2021 | 11.02 | 11.05 | 10.75 | 10.77 | 1,013,187 | -0.27(-2.42%) |
Nov 15, 2021 | 11.07 | 11.14 | 10.98 | 11.04 | 884,572 | +0.03(+0.29%) |
Nov 12, 2021 | 11.01 | 11.09 | 10.98 | 11.01 | 1,142,527 | +0.02(+0.14%) |
Nov 11, 2021 | 10.95 | 11.09 | 10.93 | 10.99 | 869,888 | +0.09(+0.87%) |
Nov 10, 2021 | 10.87 | 10.90 | 1,397,026 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.88 | 10.97 | 10.87 | 10.90 | 977,658 | +0.03(+0.29%) |
Nov 08, 2021 | 10.88 | 10.94 | 10.81 | 10.87 | 1,117,526 | +0.05(+0.44%) |
Nov 05, 2021 | 10.80 | 10.97 | 10.77 | 10.82 | 1,241,063 | +0.17(+1.55%) |
Nov 04, 2021 | 10.59 | 10.71 | 10.57 | 10.66 | 1,055,281 | +0.09(+0.82%) |
Nov 03, 2021 | 10.64 | 10.77 | 10.49 | 10.57 | 1,429,202 | -0.06(-0.59%) |
Nov 02, 2021 | 10.93 | 10.94 | 10.62 | 10.63 | 1,313,592 | -0.35(-3.15%) |
Nov 01, 2021 | 10.73 | 11.05 | 10.84 | 10.98 | 1,501,050 | +0.31(+2.95%) |
Oct 29, 2021 | 10.95 | 10.95 | 10.60 | 10.66 | 1,726,494 | -0.31(-2.80%) |
Oct 28, 2021 | 10.66 | 10.99 | 10.60 | 10.97 | 1,655,525 | +0.32(+3.03%) |
Oct 27, 2021 | 10.70 | 10.72 | 10.59 | 10.65 | 1,436,093 | -0.04(-0.37%) |
Oct 26, 2021 | 10.95 | 10.68 | 10.69 | 1,912,017 | -0.28(-2.51%) | |
Oct 25, 2021 | 10.96 | 11.06 | 10.91 | 10.96 | 975,592 | +0.03(+0.29%) |
Oct 22, 2021 | 11.04 | 11.04 | 10.93 | 10.93 | 711,102 | -0.07(-0.64%) |
Oct 21, 2021 | 10.99 | 11.09 | 10.95 | 11.00 | 965,869 | +0.00(+0.00%) |
Oct 20, 2021 | 10.84 | 11.07 | 10.82 | 11.00 | 823,057 | +0.13(+1.16%) |
Oct 19, 2021 | 11.00 | 11.00 | 10.81 | 10.88 | 1,082,190 | -0.07(-0.65%) |
Oct 18, 2021 | 10.75 | 11.01 | 10.75 | 10.95 | 1,590,414 | +0.20(+1.83%) |
Oct 15, 2021 | 10.88 | 10.95 | 10.75 | 10.75 | 1,192,916 | -0.03(-0.29%) |
Oct 14, 2021 | 10.93 | 10.93 | 10.74 | 10.78 | 997,924 | -0.08(-0.72%) |
Oct 13, 2021 | 10.81 | 10.89 | 10.73 | 10.86 | 854,122 | +0.03(+0.29%) |
Oct 12, 2021 | 10.70 | 10.93 | 10.60 | 10.83 | 1,363,087 | +0.18(+1.70%) |
Oct 11, 2021 | 10.62 | 10.73 | 10.60 | 10.65 | 929,837 | +0.11(+1.04%) |
Oct 08, 2021 | 10.36 | 10.55 | 10.36 | 10.54 | 984,544 | +0.15(+1.44%) |
Oct 07, 2021 | 10.42 | 10.50 | 10.33 | 10.39 | 1,027,576 | +0.00(+0.00%) |
Oct 06, 2021 | 10.36 | 10.40 | 10.14 | 10.39 | 1,517,712 | -0.06(-0.60%) |
Oct 05, 2021 | 10.44 | 10.59 | 10.37 | 10.45 | 1,285,600 | +0.05(+0.53%) |
Oct 04, 2021 | 10.36 | 10.53 | 10.34 | 10.40 | 1,543,881 | +0.05(+0.46%) |
Oct 01, 2021 | 10.14 | 10.41 | 10.14 | 10.35 | 1,323,023 | +0.21(+2.09%) |
Sep 30, 2021 | 10.23 | 10.30 | 10.14 | 10.14 | 1,277,110 | -0.06(-0.62%) |
Sep 29, 2021 | 10.07 | 10.20 | 10.00 | 10.20 | 838,064 | +0.18(+1.81%) |
Sep 28, 2021 | 10.19 | 10.26 | 10.02 | 10.02 | 1,435,751 | -0.18(-1.77%) |
Sep 27, 2021 | 10.16 | 10.31 | 10.16 | 10.20 | 1,368,509 | +0.07(+0.70%) |
Sep 24, 2021 | 10.11 | 10.31 | 10.09 | 10.13 | 1,833,085 | +0.11(+1.10%) |
Sep 23, 2021 | 9.987 | 10.11 | 9.964 | 10.02 | 1,656,066 | +0.06(+0.55%) |
Sep 22, 2021 | 9.791 | 10.03 | 9.752 | 9.964 | 2,530,491 | +0.25(+2.59%) |
Sep 21, 2021 | 9.674 | 9.774 | 9.631 | 9.712 | 1,867,351 | +0.09(+0.96%) |
Sep 20, 2021 | 9.774 | 9.824 | 9.565 | 9.619 | 2,308,166 | -0.19(-1.97%) |
Sep 17, 2021 | 9.797 | 9.836 | 9.712 | 9.813 | 2,956,050 | +0.04(+0.40%) |
Sep 16, 2021 | 9.743 | 9.820 | 9.689 | 9.774 | 1,208,380 | +0.02(+0.16%) |
Sep 15, 2021 | 9.774 | 9.774 | 9.674 | 9.759 | 1,093,321 | +0.01(+0.08%) |
Sep 14, 2021 | 9.766 | 9.844 | 9.689 | 9.751 | 1,469,957 | +0.07(+0.72%) |
Sep 13, 2021 | 9.573 | 9.689 | 9.488 | 9.681 | 1,063,394 | +0.20(+2.12%) |
Sep 10, 2021 | 9.604 | 9.604 | 9.465 | 9.480 | 787,374 | -0.11(-1.13%) |
Sep 09, 2021 | 9.573 | 9.666 | 9.519 | 9.588 | 914,896 | +0.00(+0.00%) |
Sep 08, 2021 | 9.565 | 9.658 | 9.511 | 9.588 | 878,902 | -0.02(-0.16%) |
Sep 07, 2021 | 9.650 | 9.759 | 9.592 | 9.604 | 969,674 | -0.05(-0.56%) |
Sep 03, 2021 | 9.681 | 9.681 | 9.588 | 9.658 | 859,399 | -0.01(-0.08%) |
Sep 02, 2021 | 9.720 | 9.720 | 9.635 | 9.666 | 915,134 | -0.03(-0.32%) |
Sep 01, 2021 | 9.674 | 9.786 | 9.627 | 9.697 | 1,496,180 | +0.05(+0.56%) |
Aug 31, 2021 | 9.635 | 9.720 | 9.627 | 9.643 | 1,148,270 | -0.02(-0.24%) |
Aug 30, 2021 | 9.666 | 9.689 | 9.565 | 9.666 | 1,008,336 | +0.03(+0.32%) |
Aug 27, 2021 | 9.596 | 9.712 | 9.581 | 9.635 | 1,493,657 | +0.05(+0.48%) |
Aug 26, 2021 | 9.674 | 9.704 | 9.530 | 9.588 | 1,021,044 | -0.05(-0.48%) |
Aug 25, 2021 | 9.743 | 9.774 | 9.635 | 9.635 | 1,625,651 | -0.11(-1.11%) |
Aug 24, 2021 | 9.565 | 9.759 | 9.558 | 9.743 | 1,792,852 | +0.21(+2.19%) |
Aug 23, 2021 | 9.581 | 9.650 | 9.511 | 9.534 | 1,785,762 | +0.11(+1.15%) |
Aug 20, 2021 | 9.217 | 9.457 | 9.163 | 9.426 | 1,194,089 | +0.20(+2.18%) |
Aug 19, 2021 | 9.372 | 9.418 | 9.186 | 9.225 | 1,257,196 | -0.20(-2.13%) |
Aug 18, 2021 | 9.488 | 9.539 | 9.418 | 9.426 | 921,532 | -0.09(-0.89%) |
Aug 17, 2021 | 9.480 | 9.519 | 9.395 | 9.511 | 640,136 | -0.05(-0.57%) |
Aug 16, 2021 | 9.581 | 9.635 | 9.503 | 9.565 | 1,196,565 | -0.08(-0.80%) |
Aug 13, 2021 | 9.619 | 9.762 | 9.573 | 9.643 | 1,224,643 | +0.16(+1.71%) |
Aug 12, 2021 | 9.511 | 9.527 | 9.391 | 9.480 | 655,064 | -0.02(-0.16%) |
Aug 11, 2021 | 9.442 | 9.500 | 9.344 | 9.496 | 684,266 | +0.06(+0.66%) |
Aug 10, 2021 | 9.287 | 9.473 | 9.256 | 9.434 | 813,686 | +0.12(+1.24%) |
Aug 09, 2021 | 9.434 | 9.442 | 9.279 | 9.318 | 1,115,863 | -0.18(-1.87%) |
Aug 06, 2021 | 9.511 | 9.588 | 9.372 | 9.496 | 1,417,861 | +0.09(+0.90%) |
Aug 05, 2021 | 9.125 | 9.434 | 9.117 | 9.411 | 1,432,195 | +0.31(+3.40%) |
Aug 04, 2021 | 9.086 | 9.179 | 8.970 | 9.101 | 1,689,981 | -0.06(-0.68%) |
Aug 03, 2021 | 9.194 | 9.202 | 8.954 | 9.163 | 1,295,266 | -0.01(-0.08%) |
Aug 02, 2021 | 9.225 | 9.404 | 9.171 | 9.171 | 1,319,817 | -0.01(-0.08%) |
Jul 30, 2021 | 9.387 | 9.488 | 9.125 | 9.179 | 1,667,686 | -0.22(-2.38%) |
Jul 29, 2021 | 9.047 | 9.411 | 9.047 | 9.403 | 2,069,770 | +0.24(+2.62%) |
Jul 28, 2021 | 9.117 | 9.256 | 9.070 | 9.163 | 1,968,378 | +0.05(+0.51%) |
Jul 27, 2021 | 9.171 | 9.171 | 8.981 | 9.117 | 1,262,735 | -0.12(-1.26%) |
Jul 26, 2021 | 9.117 | 9.287 | 9.094 | 9.233 | 1,507,511 | +0.19(+2.05%) |
Jul 23, 2021 | 9.155 | 9.155 | 9.001 | 9.047 | 1,081,007 | -0.03(-0.34%) |
Jul 22, 2021 | 9.210 | 9.217 | 8.962 | 9.078 | 1,260,691 | -0.13(-1.43%) |
Jul 21, 2021 | 9.063 | 9.295 | 9.063 | 9.210 | 1,525,700 | +0.17(+1.88%) |
Jul 20, 2021 | 8.916 | 9.206 | 8.854 | 9.039 | 1,653,592 | +0.12(+1.39%) |
Jul 19, 2021 | 8.900 | 9.078 | 8.753 | 8.916 | 2,884,323 | -0.09(-0.95%) |
Jul 16, 2021 | 9.202 | 9.248 | 8.970 | 9.001 | 1,193,641 | -0.10(-1.10%) |
Jul 15, 2021 | 8.900 | 9.155 | 8.823 | 9.101 | 1,396,455 | +0.19(+2.17%) |
Jul 14, 2021 | 9.101 | 9.202 | 8.893 | 8.908 | 1,026,414 | -0.20(-2.21%) |
Jul 13, 2021 | 9.496 | 9.496 | 9.094 | 9.109 | 1,388,984 | -0.40(-4.23%) |
Jul 12, 2021 | 9.372 | 9.511 | 9.279 | 9.511 | 1,157,878 | +0.14(+1.49%) |
Jul 09, 2021 | 9.225 | 9.403 | 9.163 | 9.372 | 1,502,277 | +0.27(+2.97%) |
Jul 08, 2021 | 8.900 | 9.109 | 8.699 | 9.101 | 2,265,426 | +0.09(+0.94%) |
Jul 07, 2021 | 9.163 | 9.217 | 8.988 | 9.016 | 929,535 | -0.20(-2.18%) |
Jul 06, 2021 | 9.264 | 9.291 | 9.070 | 9.217 | 1,378,988 | -0.05(-0.50%) |
Jul 02, 2021 | 9.387 | 9.387 | 9.233 | 9.264 | 886,441 | -0.11(-1.16%) |
Jul 01, 2021 | 9.364 | 9.465 | 9.302 | 9.372 | 898,905 | +0.04(+0.41%) |
Jun 30, 2021 | 9.295 | 9.349 | 9.217 | 9.333 | 1,193,789 | +0.05(+0.58%) |
Jun 29, 2021 | 9.341 | 9.372 | 9.217 | 9.279 | 1,020,008 | -0.09(-0.91%) |
Jun 28, 2021 | 9.457 | 9.457 | 9.210 | 9.364 | 1,569,380 | -0.05(-0.49%) |
Jun 25, 2021 | 9.596 | 9.596 | 9.403 | 9.411 | 1,999,969 | -0.16(-1.70%) |
Jun 24, 2021 | 9.473 | 9.581 | 9.434 | 9.573 | 947,310 | +0.17(+1.81%) |
Jun 23, 2021 | 9.357 | 9.457 | 9.310 | 9.403 | 1,152,721 | +0.05(+0.50%) |
Jun 22, 2021 | 9.380 | 9.403 | 9.248 | 9.357 | 1,350,984 | -0.05(-0.49%) |
Jun 21, 2021 | 9.456 | 9.479 | 9.311 | 9.403 | 1,976,797 | -0.03(-0.32%) |
Jun 18, 2021 | 9.266 | 9.433 | 9.190 | 9.433 | 3,032,776 | +0.02(+0.24%) |
Jun 17, 2021 | 9.563 | 9.685 | 9.212 | 9.411 | 1,511,260 | -0.12(-1.28%) |
Jun 16, 2021 | 9.365 | 9.684 | 9.357 | 9.532 | 2,544,111 | +0.30(+3.30%) |
Jun 15, 2021 | 9.251 | 9.280 | 9.014 | 9.228 | 1,711,156 | +0.01(+0.08%) |
Jun 14, 2021 | 9.258 | 9.350 | 9.205 | 9.220 | 1,948,715 | +0.08(+0.83%) |
Jun 11, 2021 | 9.030 | 9.151 | 8.915 | 9.144 | 1,250,767 | +0.21(+2.39%) |
Jun 10, 2021 | 9.304 | 9.304 | 8.908 | 8.930 | 1,145,589 | -0.20(-2.17%) |
Jun 09, 2021 | 9.068 | 9.212 | 9.037 | 9.129 | 1,574,551 | +0.11(+1.27%) |
Jun 08, 2021 | 8.847 | 9.018 | 8.805 | 9.014 | 1,381,575 | +0.17(+1.89%) |
Jun 07, 2021 | 8.839 | 8.885 | 8.778 | 8.847 | 1,415,312 | +0.07(+0.78%) |
Jun 04, 2021 | 8.679 | 8.805 | 8.556 | 8.778 | 1,412,658 | +0.20(+2.31%) |
Jun 03, 2021 | 8.534 | 8.588 | 8.443 | 8.580 | 992,673 | +0.04(+0.45%) |
Jun 02, 2021 | 8.641 | 8.664 | 8.534 | 8.542 | 898,531 | -0.05(-0.62%) |
Jun 01, 2021 | 8.534 | 8.610 | 8.511 | 8.595 | 1,501,953 | +0.11(+1.35%) |
May 28, 2021 | 8.458 | 8.523 | 8.397 | 8.481 | 766,713 | +0.05(+0.54%) |
May 27, 2021 | 8.519 | 8.523 | 8.420 | 8.435 | 898,820 | -0.03(-0.36%) |
May 26, 2021 | 8.268 | 8.489 | 8.229 | 8.466 | 1,019,069 | +0.24(+2.87%) |
May 25, 2021 | 8.344 | 8.450 | 8.229 | 8.229 | 841,776 | -0.09(-1.10%) |
May 24, 2021 | 8.329 | 8.359 | 8.207 | 8.321 | 696,442 | +0.03(+0.37%) |
May 21, 2021 | 8.435 | 8.435 | 8.283 | 8.290 | 689,254 | -0.05(-0.55%) |
May 20, 2021 | 8.229 | 8.386 | 8.191 | 8.336 | 1,064,776 | +0.08(+1.02%) |
May 19, 2021 | 8.229 | 8.306 | 8.108 | 8.252 | 1,010,578 | -0.01(-0.09%) |
May 18, 2021 | 8.321 | 8.367 | 8.229 | 8.260 | 1,069,868 | -0.04(-0.46%) |
May 17, 2021 | 8.146 | 8.298 | 8.108 | 8.298 | 989,342 | +0.08(+0.93%) |
May 14, 2021 | 8.222 | 8.262 | 8.161 | 8.222 | 1,239,440 | +0.16(+1.98%) |
May 13, 2021 | 7.925 | 8.180 | 7.925 | 8.062 | 1,837,734 | +0.17(+2.12%) |
May 12, 2021 | 8.176 | 8.214 | 7.864 | 7.894 | 1,659,686 | -0.28(-3.45%) |
May 11, 2021 | 8.245 | 8.298 | 8.130 | 8.176 | 1,872,807 | -0.21(-2.45%) |
May 10, 2021 | 8.649 | 8.654 | 8.382 | 8.382 | 1,233,689 | -0.22(-2.57%) |
May 07, 2021 | 8.534 | 8.618 | 8.466 | 8.603 | 1,283,836 | +0.08(+0.98%) |
May 06, 2021 | 8.671 | 8.732 | 8.237 | 8.519 | 1,646,823 | -0.12(-1.41%) |
May 05, 2021 | 8.588 | 8.649 | 8.466 | 8.641 | 940,185 | +0.14(+1.70%) |
May 04, 2021 | 8.588 | 8.595 | 8.389 | 8.496 | 1,415,135 | -0.08(-0.89%) |