Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.11 | 10.21 | 9.250 | 9.720 | 4,809,026 | -0.83(-7.87%) |
Apr 28, 2022 | 10.37 | 10.63 | 10.16 | 10.55 | 2,373,410 | +0.23(+2.23%) |
Apr 27, 2022 | 10.44 | 10.59 | 10.27 | 10.32 | 1,544,841 | -0.07(-0.67%) |
Apr 26, 2022 | 10.74 | 10.81 | 10.36 | 10.39 | 1,495,070 | -0.35(-3.26%) |
Apr 25, 2022 | 10.70 | 10.88 | 10.44 | 10.74 | 2,050,743 | -0.43(-3.85%) |
Apr 22, 2022 | 11.37 | 11.48 | 11.05 | 11.17 | 1,937,710 | -0.43(-3.71%) |
Apr 21, 2022 | 12.06 | 12.08 | 11.41 | 11.60 | 2,021,002 | -0.51(-4.21%) |
Apr 20, 2022 | 11.95 | 12.13 | 11.73 | 12.11 | 1,643,388 | +0.19(+1.59%) |
Apr 19, 2022 | 12.10 | 12.15 | 11.80 | 11.92 | 1,936,104 | -0.28(-2.30%) |
Apr 18, 2022 | 12.37 | 12.49 | 12.17 | 12.20 | 1,559,530 | +0.00(+0.00%) |
Apr 14, 2022 | 12.10 | 12.26 | 11.89 | 12.20 | 2,439,009 | +0.04(+0.33%) |
Apr 13, 2022 | 11.81 | 12.30 | 11.81 | 12.16 | 2,308,097 | +0.44(+3.75%) |
Apr 12, 2022 | 11.76 | 12.04 | 11.65 | 11.72 | 3,231,485 | +0.09(+0.77%) |
Apr 11, 2022 | 11.69 | 11.73 | 11.43 | 11.63 | 2,074,323 | +0.14(+1.22%) |
Apr 08, 2022 | 11.08 | 11.57 | 11.08 | 11.49 | 1,748,173 | +0.45(+4.08%) |
Apr 07, 2022 | 10.97 | 11.15 | 10.92 | 11.04 | 1,098,796 | +0.10(+0.91%) |
Apr 06, 2022 | 11.13 | 11.22 | 10.82 | 10.94 | 1,712,341 | -0.19(-1.71%) |
Apr 05, 2022 | 11.55 | 11.76 | 11.11 | 11.13 | 1,804,945 | -0.42(-3.64%) |
Apr 04, 2022 | 11.57 | 11.62 | 11.41 | 11.55 | 2,211,604 | +0.04(+0.35%) |
Apr 01, 2022 | 11.13 | 11.53 | 11.11 | 11.51 | 1,655,374 | +0.30(+2.68%) |
Mar 31, 2022 | 11.30 | 11.40 | 11.19 | 11.21 | 1,493,307 | -0.15(-1.32%) |
Mar 30, 2022 | 11.30 | 11.64 | 11.25 | 11.36 | 1,685,663 | +0.13(+1.16%) |
Mar 29, 2022 | 10.95 | 11.27 | 10.78 | 11.23 | 2,453,378 | -0.06(-0.53%) |
Mar 28, 2022 | 11.37 | 11.43 | 11.18 | 11.29 | 2,291,565 | -0.30(-2.59%) |
Mar 25, 2022 | 11.45 | 11.63 | 11.40 | 11.59 | 1,241,112 | +0.09(+0.78%) |
Mar 24, 2022 | 11.68 | 11.74 | 11.48 | 11.50 | 1,187,795 | -0.04(-0.35%) |
Mar 23, 2022 | 11.37 | 11.57 | 11.29 | 11.54 | 1,235,908 | +0.28(+2.49%) |
Mar 22, 2022 | 11.41 | 11.41 | 11.13 | 11.26 | 1,277,044 | -0.11(-0.97%) |
Mar 21, 2022 | 11.06 | 11.56 | 11.04 | 11.37 | 1,917,879 | +0.35(+3.18%) |
Mar 18, 2022 | 11.01 | 11.10 | 10.87 | 11.02 | 4,308,148 | -0.12(-1.08%) |
Mar 17, 2022 | 10.92 | 11.39 | 10.91 | 11.14 | 2,370,139 | +0.32(+2.96%) |
Mar 16, 2022 | 10.82 | 10.97 | 10.53 | 10.82 | 2,403,450 | -0.05(-0.46%) |
Mar 15, 2022 | 10.50 | 11.01 | 10.44 | 10.87 | 2,245,572 | +0.03(+0.28%) |
Mar 14, 2022 | 11.16 | 11.19 | 10.71 | 10.84 | 2,150,472 | -0.56(-4.91%) |
Mar 11, 2022 | 11.26 | 11.55 | 11.16 | 11.40 | 2,085,629 | -0.24(-2.06%) |
Mar 10, 2022 | 11.57 | 11.77 | 11.52 | 11.64 | 3,614,389 | +0.12(+1.04%) |
Mar 09, 2022 | 11.02 | 11.65 | 10.90 | 11.52 | 3,399,537 | -0.03(-0.26%) |
Mar 08, 2022 | 11.55 | 11.83 | 11.05 | 11.55 | 8,073,556 | +0.12(+1.05%) |
Mar 07, 2022 | 11.39 | 11.65 | 11.29 | 11.43 | 3,708,594 | +0.04(+0.35%) |
Mar 04, 2022 | 11.23 | 11.44 | 11.08 | 11.39 | 3,351,699 | +0.20(+1.79%) |
Mar 03, 2022 | 11.24 | 11.27 | 10.97 | 11.19 | 2,268,930 | -0.04(-0.36%) |
Mar 02, 2022 | 11.05 | 11.33 | 11.01 | 11.23 | 3,088,485 | -0.11(-0.97%) |
Mar 01, 2022 | 11.00 | 11.44 | 10.95 | 11.34 | 4,083,742 | +0.39(+3.56%) |
Feb 28, 2022 | 11.35 | 11.38 | 10.82 | 10.95 | 3,269,128 | -0.23(-2.06%) |
Feb 25, 2022 | 10.67 | 11.22 | 10.79 | 11.18 | 3,564,117 | +0.43(+4.00%) |
Feb 24, 2022 | 11.30 | 11.39 | 10.53 | 10.75 | 3,851,625 | -0.37(-3.33%) |
Feb 23, 2022 | 10.89 | 11.21 | 10.83 | 11.12 | 3,231,284 | +0.27(+2.49%) |
Feb 22, 2022 | 10.96 | 11.15 | 10.78 | 10.85 | 2,994,905 | -0.11(-1.00%) |
Feb 18, 2022 | 10.96 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.57 | 11.07 | 10.54 | 11.01 | 5,626,259 | +0.67(+6.48%) |
Feb 16, 2022 | 10.37 | 10.54 | 10.29 | 10.34 | 3,005,900 | +0.07(+0.68%) |
Feb 15, 2022 | 10.00 | 10.36 | 9.840 | 10.27 | 2,465,163 | -0.10(-0.96%) |
Feb 14, 2022 | 10.05 | 10.39 | 10.00 | 10.37 | 3,676,449 | +0.34(+3.39%) |
Feb 11, 2022 | 9.270 | 10.11 | 9.250 | 10.03 | 3,895,018 | +0.75(+8.08%) |
Feb 10, 2022 | 9.400 | 9.655 | 9.250 | 9.280 | 2,322,834 | -0.17(-1.80%) |
Feb 09, 2022 | 9.600 | 9.700 | 9.450 | 9.450 | 1,783,131 | -0.14(-1.46%) |
Feb 08, 2022 | 9.420 | 9.600 | 9.340 | 9.590 | 1,662,614 | +0.19(+2.02%) |
Feb 07, 2022 | 9.150 | 9.470 | 9.045 | 9.400 | 2,365,668 | +0.37(+4.10%) |
Feb 04, 2022 | 8.810 | 9.130 | 8.810 | 9.030 | 1,787,293 | +0.17(+1.92%) |
Feb 03, 2022 | 8.790 | 9.040 | 8.860 | 1,899,253 | -0.04(-0.45%) | |
Feb 02, 2022 | 8.820 | 9.095 | 8.655 | 8.900 | 2,235,423 | +0.11(+1.25%) |
Feb 01, 2022 | 8.880 | 9.070 | 8.755 | 8.790 | 1,345,369 | +0.04(+0.46%) |
Jan 31, 2022 | 8.680 | 8.800 | 8.750 | 1,686,026 | +0.22(+2.58%) | |
Jan 28, 2022 | 8.510 | 8.599 | 8.360 | 8.530 | 2,033,710 | -0.09(-1.04%) |
Jan 27, 2022 | 8.700 | 8.940 | 8.580 | 8.620 | 2,718,859 | -0.31(-3.47%) |
Jan 26, 2022 | 9.290 | 9.470 | 8.858 | 8.930 | 2,331,128 | -0.42(-4.49%) |
Jan 25, 2022 | 8.840 | 9.350 | 8.820 | 9.350 | 2,277,999 | +0.36(+4.00%) |
Jan 24, 2022 | 9.070 | 9.160 | 8.740 | 8.990 | 2,534,719 | -0.23(-2.49%) |
Jan 21, 2022 | 9.590 | 9.590 | 9.115 | 9.220 | 2,773,153 | -0.28(-2.95%) |
Jan 20, 2022 | 9.970 | 10.02 | 9.500 | 9.500 | 2,635,017 | -0.41(-4.14%) |
Jan 19, 2022 | 9.310 | 9.970 | 9.260 | 9.910 | 4,443,105 | +0.67(+7.25%) |
Jan 18, 2022 | 9.470 | 9.480 | 9.115 | 9.240 | 2,080,219 | -0.30(-3.14%) |
Jan 14, 2022 | 9.540 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.650 | 9.730 | 9.510 | 9.540 | 1,893,923 | -0.12(-1.24%) |
Jan 12, 2022 | 9.600 | 9.675 | 9.435 | 9.660 | 1,579,509 | +0.14(+1.47%) |
Jan 11, 2022 | 9.350 | 9.530 | 9.230 | 9.520 | 1,869,039 | +0.18(+1.93%) |
Jan 10, 2022 | 9.000 | 9.350 | 8.950 | 9.340 | 2,050,735 | +0.27(+2.98%) |
Jan 07, 2022 | 8.940 | 9.105 | 8.850 | 9.070 | 1,397,331 | +0.19(+2.14%) |
Jan 06, 2022 | 8.980 | 9.030 | 8.790 | 8.880 | 2,992,556 | -0.26(-2.84%) |
Jan 05, 2022 | 9.400 | 9.675 | 9.080 | 9.140 | 2,745,856 | -0.18(-1.93%) |
Jan 04, 2022 | 9.160 | 9.410 | 9.090 | 9.320 | 2,274,790 | +0.19(+2.08%) |
Jan 03, 2022 | 9.190 | 9.415 | 9.120 | 9.130 | 1,024,602 | -0.22(-2.35%) |
Dec 31, 2021 | 9.370 | 9.467 | 9.290 | 9.350 | 1,330,965 | -0.02(-0.21%) |
Dec 30, 2021 | 9.280 | 9.470 | 9.270 | 9.370 | 1,311,789 | +0.12(+1.30%) |
Dec 29, 2021 | 9.210 | 9.420 | 9.155 | 9.250 | 922,031 | -0.11(-1.18%) |
Dec 28, 2021 | 9.420 | 9.580 | 9.350 | 9.360 | 1,000,509 | -0.07(-0.74%) |
Dec 27, 2021 | 9.390 | 9.580 | 9.310 | 9.430 | 859,271 | +0.00(+0.00%) |
Dec 23, 2021 | 9.320 | 9.470 | 9.240 | 9.430 | 1,126,883 | +0.11(+1.18%) |
Dec 22, 2021 | 9.060 | 9.330 | 9.010 | 9.320 | 1,689,292 | +0.26(+2.87%) |
Dec 21, 2021 | 8.680 | 9.080 | 8.680 | 9.060 | 2,378,937 | +0.41(+4.74%) |
Dec 20, 2021 | 8.660 | 8.710 | 8.405 | 8.650 | 2,946,297 | -0.09(-1.03%) |
Dec 17, 2021 | 8.960 | 8.960 | 8.653 | 8.740 | 4,831,179 | -0.16(-1.80%) |
Dec 16, 2021 | 8.760 | 8.940 | 8.575 | 8.900 | 3,533,133 | +0.31(+3.61%) |
Dec 15, 2021 | 8.660 | 8.660 | 8.350 | 8.590 | 2,637,904 | -0.13(-1.49%) |
Dec 14, 2021 | 8.660 | 8.830 | 8.570 | 8.720 | 1,936,188 | -0.10(-1.13%) |
Dec 13, 2021 | 8.750 | 8.900 | 8.690 | 8.820 | 1,592,887 | +0.03(+0.34%) |
Dec 10, 2021 | 8.820 | 8.871 | 8.650 | 8.790 | 2,213,137 | -0.03(-0.34%) |
Dec 09, 2021 | 8.960 | 8.970 | 8.750 | 8.820 | 2,404,817 | -0.32(-3.50%) |
Dec 08, 2021 | 9.250 | 9.300 | 9.080 | 9.140 | 1,561,988 | -0.11(-1.19%) |
Dec 07, 2021 | 9.190 | 9.350 | 9.169 | 9.250 | 1,191,188 | +0.07(+0.76%) |
Dec 06, 2021 | 8.930 | 9.195 | 8.820 | 9.180 | 1,053,174 | +0.20(+2.23%) |
Dec 03, 2021 | 8.660 | 8.980 | 8.550 | 8.980 | 3,680,325 | +0.32(+3.70%) |
Dec 02, 2021 | 8.700 | 8.750 | 8.430 | 8.660 | 2,172,538 | -0.06(-0.69%) |
Dec 01, 2021 | 9.170 | 9.300 | 8.640 | 8.720 | 2,067,274 | -0.26(-2.90%) |
Nov 30, 2021 | 9.090 | 9.410 | 8.860 | 8.980 | 1,905,468 | -0.08(-0.88%) |
Nov 29, 2021 | 9.170 | 9.210 | 8.960 | 9.060 | 2,037,918 | -0.23(-2.48%) |
Nov 26, 2021 | 9.420 | 9.500 | 9.030 | 9.290 | 1,731,757 | -0.10(-1.06%) |
Nov 24, 2021 | 9.270 | 9.465 | 9.220 | 9.390 | 1,069,579 | +0.07(+0.75%) |
Nov 23, 2021 | 9.370 | 9.600 | 9.200 | 9.320 | 1,806,426 | -0.34(-3.52%) |
Nov 22, 2021 | 9.530 | 9.715 | 9.280 | 9.660 | 2,042,887 | -0.03(-0.31%) |
Nov 19, 2021 | 9.830 | 9.950 | 9.640 | 9.690 | 1,494,524 | -0.22(-2.22%) |
Nov 18, 2021 | 9.890 | 9.910 | 9.845 | 9.910 | 1,048,518 | -0.05(-0.50%) |
Nov 17, 2021 | 10.01 | 10.15 | 9.895 | 9.960 | 1,341,627 | +0.06(+0.61%) |
Nov 16, 2021 | 10.20 | 10.26 | 9.880 | 9.900 | 1,946,735 | -0.27(-2.65%) |
Nov 15, 2021 | 10.16 | 10.20 | 9.940 | 10.17 | 2,321,653 | -0.03(-0.29%) |
Nov 12, 2021 | 10.05 | 10.32 | 10.02 | 10.20 | 1,560,616 | -0.02(-0.20%) |
Nov 11, 2021 | 10.14 | 10.29 | 10.08 | 10.22 | 2,189,117 | +0.29(+2.92%) |
Nov 10, 2021 | 10.07 | 9.930 | 2,174,627 | +0.17(+1.74%) | ||
Nov 09, 2021 | 9.700 | 9.810 | 9.545 | 9.760 | 1,335,886 | +0.07(+0.72%) |
Nov 08, 2021 | 9.730 | 9.780 | 9.580 | 9.690 | 1,240,717 | +0.03(+0.31%) |
Nov 05, 2021 | 9.500 | 9.700 | 9.349 | 9.660 | 1,649,138 | +0.28(+2.99%) |
Nov 04, 2021 | 9.680 | 9.810 | 9.350 | 9.380 | 1,152,984 | -0.08(-0.85%) |
Nov 03, 2021 | 9.070 | 9.510 | 9.050 | 9.460 | 1,526,595 | +0.21(+2.27%) |
Nov 02, 2021 | 9.190 | 9.260 | 9.060 | 9.250 | 1,477,421 | -0.04(-0.43%) |
Nov 01, 2021 | 8.880 | 9.330 | 8.960 | 9.290 | 1,683,887 | +0.33(+3.68%) |
Oct 29, 2021 | 9.505 | 9.505 | 8.660 | 8.960 | 3,342,366 | -0.67(-6.96%) |
Oct 28, 2021 | 9.850 | 9.880 | 9.490 | 9.630 | 2,618,662 | -0.26(-2.63%) |
Oct 27, 2021 | 9.835 | 10.04 | 9.720 | 9.890 | 1,835,476 | +0.02(+0.20%) |
Oct 26, 2021 | 9.830 | 9.870 | 912,075 | -0.05(-0.50%) | ||
Oct 25, 2021 | 9.760 | 10.01 | 9.695 | 9.920 | 1,737,975 | +0.27(+2.80%) |
Oct 22, 2021 | 9.780 | 9.990 | 9.625 | 9.650 | 1,740,615 | +0.07(+0.73%) |
Oct 21, 2021 | 9.500 | 9.590 | 9.380 | 9.580 | 1,404,854 | +0.06(+0.63%) |
Oct 20, 2021 | 9.630 | 9.655 | 9.460 | 9.520 | 968,746 | +0.02(+0.21%) |
Oct 19, 2021 | 9.720 | 9.720 | 9.410 | 9.500 | 1,243,374 | +0.02(+0.21%) |
Oct 18, 2021 | 9.550 | 9.660 | 9.480 | 9.480 | 1,041,672 | -0.16(-1.66%) |
Oct 15, 2021 | 9.290 | 9.680 | 9.240 | 9.640 | 2,106,718 | +0.08(+0.84%) |
Oct 14, 2021 | 9.600 | 9.628 | 9.435 | 9.560 | 1,998,076 | +0.05(+0.53%) |
Oct 13, 2021 | 8.900 | 9.595 | 8.870 | 9.510 | 5,286,903 | +0.81(+9.31%) |
Oct 12, 2021 | 8.500 | 8.710 | 8.400 | 8.700 | 1,409,618 | +0.29(+3.45%) |
Oct 11, 2021 | 8.450 | 8.580 | 8.380 | 8.410 | 622,058 | -0.03(-0.36%) |
Oct 08, 2021 | 8.620 | 8.650 | 8.390 | 8.440 | 1,582,925 | +0.09(+1.08%) |
Oct 07, 2021 | 8.250 | 8.580 | 8.180 | 8.350 | 2,475,789 | +0.09(+1.09%) |
Oct 06, 2021 | 7.930 | 8.280 | 7.930 | 8.260 | 2,258,497 | +0.26(+3.25%) |
Oct 05, 2021 | 7.810 | 8.010 | 7.730 | 8.000 | 1,464,637 | +0.08(+1.01%) |
Oct 04, 2021 | 7.710 | 8.050 | 7.700 | 7.920 | 1,359,617 | +0.16(+2.06%) |
Oct 01, 2021 | 7.790 | 7.790 | 7.600 | 7.760 | 1,983,790 | +0.03(+0.39%) |
Sep 30, 2021 | 7.600 | 7.910 | 7.545 | 7.730 | 2,200,600 | +0.23(+3.07%) |
Sep 29, 2021 | 7.840 | 7.845 | 7.455 | 7.500 | 2,233,926 | -0.39(-4.94%) |
Sep 28, 2021 | 7.700 | 8.030 | 7.670 | 7.890 | 2,278,891 | +0.02(+0.25%) |
Sep 27, 2021 | 7.830 | 8.050 | 7.784 | 7.870 | 1,531,314 | +0.05(+0.64%) |
Sep 24, 2021 | 7.800 | 7.990 | 7.695 | 7.820 | 1,840,878 | -0.06(-0.76%) |
Sep 23, 2021 | 8.150 | 8.189 | 7.860 | 7.880 | 2,093,106 | -0.36(-4.37%) |
Sep 22, 2021 | 8.350 | 8.510 | 8.225 | 8.240 | 1,913,659 | -0.02(-0.24%) |
Sep 21, 2021 | 8.360 | 8.435 | 8.200 | 8.260 | 1,160,701 | -0.02(-0.24%) |
Sep 20, 2021 | 8.250 | 8.350 | 8.080 | 8.280 | 1,642,981 | +0.03(+0.36%) |
Sep 17, 2021 | 8.100 | 8.280 | 8.070 | 8.250 | 2,984,540 | +0.09(+1.10%) |
Sep 16, 2021 | 8.250 | 8.270 | 7.930 | 8.160 | 2,842,145 | -0.33(-3.89%) |
Sep 15, 2021 | 8.430 | 8.630 | 8.360 | 8.490 | 1,169,841 | +0.02(+0.24%) |
Sep 14, 2021 | 8.510 | 8.600 | 8.330 | 8.470 | 1,195,180 | -0.04(-0.47%) |
Sep 13, 2021 | 8.260 | 8.660 | 8.190 | 8.510 | 1,788,189 | +0.25(+3.03%) |
Sep 10, 2021 | 8.450 | 8.530 | 8.240 | 8.260 | 1,603,714 | -0.23(-2.71%) |
Sep 09, 2021 | 8.710 | 8.720 | 8.405 | 8.490 | 1,447,419 | -0.16(-1.85%) |
Sep 08, 2021 | 8.660 | 8.710 | 8.540 | 8.650 | 1,196,867 | -0.02(-0.23%) |
Sep 07, 2021 | 8.820 | 8.970 | 8.650 | 8.670 | 1,228,882 | -0.33(-3.67%) |
Sep 03, 2021 | 8.900 | 9.140 | 8.900 | 9.000 | 1,854,089 | +0.32(+3.69%) |
Sep 02, 2021 | 8.710 | 8.810 | 8.600 | 8.680 | 964,585 | -0.06(-0.69%) |
Sep 01, 2021 | 8.850 | 8.910 | 8.615 | 8.740 | 1,197,605 | -0.03(-0.34%) |
Aug 31, 2021 | 8.610 | 8.770 | 8.544 | 8.770 | 871,766 | +0.21(+2.45%) |
Aug 30, 2021 | 8.850 | 8.910 | 8.535 | 8.560 | 1,125,997 | -0.27(-3.06%) |
Aug 27, 2021 | 8.450 | 8.910 | 8.340 | 8.830 | 1,595,875 | +0.47(+5.62%) |
Aug 26, 2021 | 8.380 | 8.540 | 8.320 | 8.360 | 1,111,852 | -0.09(-1.07%) |
Aug 25, 2021 | 8.450 | 8.520 | 8.310 | 8.450 | 1,402,376 | -0.10(-1.17%) |
Aug 24, 2021 | 8.590 | 8.640 | 8.475 | 8.550 | 943,947 | +0.04(+0.47%) |
Aug 23, 2021 | 8.370 | 8.578 | 8.210 | 8.510 | 1,536,294 | +0.43(+5.32%) |
Aug 20, 2021 | 8.000 | 8.195 | 7.945 | 8.080 | 1,308,382 | +0.02(+0.25%) |
Aug 19, 2021 | 8.290 | 8.290 | 8.010 | 8.060 | 2,046,466 | -0.25(-3.01%) |
Aug 18, 2021 | 8.380 | 8.430 | 8.130 | 8.310 | 2,391,914 | -0.07(-0.84%) |
Aug 17, 2021 | 8.440 | 8.550 | 8.360 | 8.380 | 1,282,897 | -0.09(-1.06%) |
Aug 16, 2021 | 8.650 | 8.660 | 8.440 | 8.470 | 1,130,667 | -0.17(-1.97%) |
Aug 13, 2021 | 8.550 | 8.730 | 8.480 | 8.640 | 937,372 | +0.18(+2.13%) |
Aug 12, 2021 | 8.650 | 8.665 | 8.365 | 8.460 | 1,426,285 | -0.27(-3.09%) |
Aug 11, 2021 | 8.610 | 8.860 | 8.560 | 8.730 | 1,560,074 | +0.27(+3.19%) |
Aug 10, 2021 | 8.460 | 8.660 | 8.310 | 8.460 | 1,778,222 | -0.07(-0.82%) |
Aug 09, 2021 | 8.650 | 8.730 | 8.442 | 8.530 | 2,328,183 | -0.33(-3.72%) |
Aug 06, 2021 | 8.880 | 8.945 | 8.710 | 8.860 | 2,188,665 | -0.25(-2.74%) |
Aug 05, 2021 | 9.300 | 9.350 | 9.080 | 9.110 | 1,998,863 | -0.19(-2.04%) |
Aug 04, 2021 | 9.350 | 9.570 | 9.260 | 9.300 | 1,576,355 | +0.07(+0.76%) |
Aug 03, 2021 | 9.230 | 9.305 | 9.095 | 9.230 | 2,317,636 | -0.03(-0.32%) |
Aug 02, 2021 | 9.310 | 9.350 | 9.150 | 9.260 | 1,850,151 | -0.07(-0.75%) |
Jul 30, 2021 | 9.560 | 9.650 | 9.081 | 9.330 | 2,839,269 | -0.49(-4.99%) |
Jul 29, 2021 | 9.970 | 10.04 | 9.764 | 9.820 | 1,691,831 | +0.21(+2.19%) |
Jul 28, 2021 | 9.340 | 9.620 | 9.305 | 9.610 | 961,564 | +0.20(+2.13%) |
Jul 27, 2021 | 9.410 | 9.430 | 9.200 | 9.410 | 1,352,163 | +0.01(+0.11%) |
Jul 26, 2021 | 9.180 | 9.505 | 9.150 | 9.400 | 788,771 | +0.20(+2.17%) |
Jul 23, 2021 | 9.250 | 9.290 | 9.130 | 9.200 | 1,708,294 | -0.17(-1.81%) |
Jul 22, 2021 | 9.400 | 9.470 | 9.130 | 9.370 | 1,592,831 | -0.08(-0.85%) |
Jul 21, 2021 | 9.080 | 9.499 | 9.070 | 9.450 | 1,449,203 | +0.23(+2.49%) |
Jul 20, 2021 | 9.300 | 9.440 | 9.130 | 9.220 | 1,518,989 | +0.07(+0.77%) |
Jul 19, 2021 | 9.130 | 9.260 | 9.010 | 9.150 | 1,859,061 | -0.24(-2.56%) |
Jul 16, 2021 | 9.850 | 9.850 | 9.350 | 9.390 | 1,680,763 | -0.47(-4.77%) |
Jul 15, 2021 | 9.810 | 9.900 | 9.730 | 9.860 | 1,111,064 | +0.00(+0.00%) |
Jul 14, 2021 | 9.880 | 10.13 | 9.785 | 9.860 | 1,129,455 | +0.10(+1.02%) |
Jul 13, 2021 | 9.640 | 10.04 | 9.610 | 9.760 | 1,200,330 | +0.14(+1.46%) |
Jul 12, 2021 | 9.790 | 9.911 | 9.560 | 9.620 | 1,803,775 | -0.26(-2.63%) |
Jul 09, 2021 | 9.710 | 9.940 | 9.700 | 9.880 | 861,589 | +0.22(+2.28%) |
Jul 08, 2021 | 10.00 | 10.07 | 9.545 | 9.660 | 2,353,459 | -0.40(-3.98%) |
Jul 07, 2021 | 10.15 | 10.18 | 9.920 | 10.06 | 785,115 | -0.05(-0.49%) |
Jul 06, 2021 | 10.18 | 10.34 | 9.940 | 10.11 | 1,134,914 | -0.01(-0.10%) |
Jul 02, 2021 | 10.11 | 10.17 | 9.920 | 10.12 | 869,406 | +0.17(+1.71%) |
Jul 01, 2021 | 10.12 | 10.13 | 9.850 | 9.950 | 933,930 | +0.00(+0.00%) |
Jun 30, 2021 | 9.780 | 10.03 | 9.750 | 9.950 | 1,125,856 | +0.10(+1.02%) |
Jun 29, 2021 | 9.870 | 10.04 | 9.810 | 9.850 | 1,492,273 | -0.18(-1.79%) |
Jun 28, 2021 | 10.20 | 10.22 | 9.890 | 10.03 | 1,253,834 | -0.16(-1.57%) |
Jun 25, 2021 | 10.47 | 10.47 | 10.08 | 10.19 | 1,151,654 | -0.11(-1.07%) |
Jun 24, 2021 | 10.37 | 10.42 | 10.21 | 10.30 | 916,260 | +0.02(+0.19%) |
Jun 23, 2021 | 10.45 | 10.58 | 10.22 | 10.28 | 1,342,147 | -0.02(-0.19%) |
Jun 22, 2021 | 10.28 | 10.35 | 10.11 | 10.30 | 1,036,416 | -0.07(-0.68%) |
Jun 21, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 1,038,487 | +0.13(+1.27%) |
Jun 18, 2021 | 10.70 | 10.75 | 10.24 | 10.24 | 2,249,389 | -0.41(-3.85%) |
Jun 17, 2021 | 10.89 | 10.99 | 10.44 | 10.65 | 3,228,949 | -0.61(-5.42%) |
Jun 16, 2021 | 11.51 | 11.66 | 11.23 | 11.26 | 1,246,943 | -0.27(-2.34%) |
Jun 15, 2021 | 11.55 | 11.60 | 11.39 | 11.53 | 1,286,303 | -0.02(-0.17%) |
Jun 14, 2021 | 11.50 | 11.72 | 11.44 | 11.55 | 905,971 | -0.11(-0.94%) |
Jun 11, 2021 | 11.66 | 11.78 | 11.59 | 11.66 | 1,064,130 | -0.08(-0.68%) |
Jun 10, 2021 | 11.31 | 11.74 | 11.27 | 11.74 | 1,041,312 | +0.39(+3.44%) |
Jun 09, 2021 | 11.41 | 11.54 | 11.32 | 11.35 | 748,138 | -0.06(-0.53%) |
Jun 08, 2021 | 11.47 | 11.52 | 11.36 | 11.41 | 968,985 | -0.12(-1.04%) |
Jun 07, 2021 | 11.52 | 11.61 | 11.33 | 11.53 | 1,276,125 | -0.07(-0.60%) |
Jun 04, 2021 | 11.60 | 11.75 | 11.56 | 11.60 | 850,972 | +0.11(+0.96%) |
Jun 03, 2021 | 11.60 | 11.61 | 11.31 | 11.49 | 1,625,462 | -0.41(-3.45%) |
Jun 02, 2021 | 11.92 | 11.98 | 11.79 | 11.90 | 1,422,394 | -0.03(-0.25%) |
Jun 01, 2021 | 12.06 | 12.33 | 11.87 | 11.93 | 1,884,429 | +0.05(+0.42%) |
May 28, 2021 | 11.72 | 11.88 | 11.63 | 11.88 | 1,071,363 | +0.07(+0.59%) |
May 27, 2021 | 11.85 | 11.89 | 11.69 | 11.81 | 957,058 | -0.11(-0.92%) |
May 26, 2021 | 12.00 | 12.21 | 11.86 | 11.92 | 1,388,782 | +0.07(+0.59%) |
May 25, 2021 | 11.93 | 11.95 | 11.66 | 11.85 | 1,246,082 | -0.04(-0.34%) |
May 24, 2021 | 11.88 | 11.93 | 11.73 | 11.89 | 759,568 | +0.08(+0.68%) |
May 21, 2021 | 11.84 | 12.02 | 11.68 | 11.81 | 2,050,609 | +0.05(+0.43%) |
May 20, 2021 | 11.45 | 11.81 | 11.41 | 11.76 | 1,360,414 | +0.29(+2.53%) |
May 19, 2021 | 11.39 | 11.80 | 11.33 | 11.47 | 2,075,398 | -0.11(-0.95%) |
May 18, 2021 | 11.69 | 11.76 | 11.48 | 11.58 | 1,216,363 | -0.07(-0.60%) |
May 17, 2021 | 11.24 | 11.81 | 11.18 | 11.65 | 2,256,229 | +0.53(+4.77%) |
May 14, 2021 | 10.95 | 11.15 | 10.93 | 11.12 | 929,468 | +0.30(+2.77%) |
May 13, 2021 | 10.78 | 10.96 | 10.71 | 10.82 | 1,144,057 | -0.05(-0.46%) |
May 12, 2021 | 11.06 | 11.11 | 10.78 | 10.87 | 1,337,533 | -0.17(-1.54%) |
May 11, 2021 | 10.71 | 11.07 | 10.65 | 11.04 | 1,213,173 | +0.04(+0.36%) |
May 10, 2021 | 11.36 | 11.43 | 10.95 | 11.00 | 2,978,919 | -0.15(-1.35%) |
May 07, 2021 | 11.25 | 11.38 | 11.05 | 11.15 | 1,569,715 | +0.13(+1.18%) |
May 06, 2021 | 10.84 | 11.23 | 10.81 | 11.02 | 2,221,934 | +0.38(+3.57%) |
May 05, 2021 | 10.48 | 10.64 | 10.33 | 10.64 | 1,027,017 | +0.24(+2.31%) |
May 04, 2021 | 10.53 | 10.83 | 10.29 | 10.40 | 2,045,302 | -0.21(-1.98%) |