Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.700 | 8.835 | 8.690 | 8.806 | 614,586 | +0.03(+0.33%) |
Mar 30, 2022 | 9.338 | 9.338 | 8.700 | 8.777 | 409,708 | -0.58(-6.20%) |
Mar 29, 2022 | 9.000 | 9.464 | 9.000 | 9.358 | 642,597 | +0.37(+4.09%) |
Mar 28, 2022 | 8.908 | 9.033 | 8.738 | 8.990 | 381,974 | +0.14(+1.53%) |
Mar 25, 2022 | 8.806 | 8.864 | 8.709 | 8.854 | 341,690 | +0.10(+1.10%) |
Mar 24, 2022 | 8.777 | 8.845 | 8.622 | 8.758 | 485,977 | +0.06(+0.67%) |
Mar 23, 2022 | 8.903 | 8.903 | 8.680 | 8.700 | 307,475 | -0.19(-2.18%) |
Mar 22, 2022 | 8.942 | 9.072 | 8.796 | 8.893 | 372,757 | +0.06(+0.66%) |
Mar 21, 2022 | 8.951 | 9.077 | 8.714 | 8.835 | 729,305 | -0.15(-1.62%) |
Mar 18, 2022 | 8.903 | 9.029 | 8.603 | 8.980 | 5,445,863 | +0.06(+0.65%) |
Mar 17, 2022 | 8.448 | 8.951 | 8.448 | 8.922 | 880,060 | +0.39(+4.54%) |
Mar 16, 2022 | 8.138 | 8.554 | 8.061 | 8.535 | 1,231,448 | +0.51(+6.39%) |
Mar 15, 2022 | 8.003 | 8.100 | 7.935 | 8.022 | 503,417 | +0.06(+0.73%) |
Mar 14, 2022 | 8.090 | 8.216 | 7.921 | 7.964 | 473,575 | -0.04(-0.48%) |
Mar 11, 2022 | 8.099 | 8.167 | 7.984 | 8.003 | 450,160 | +0.00(+0.00%) |
Mar 10, 2022 | 7.964 | 8.099 | 7.771 | 8.003 | 387,272 | -0.13(-1.54%) |
Mar 09, 2022 | 8.070 | 8.273 | 8.070 | 8.128 | 483,782 | +0.23(+2.93%) |
Mar 08, 2022 | 7.752 | 8.099 | 7.694 | 7.897 | 590,695 | +0.21(+2.76%) |
Mar 07, 2022 | 8.022 | 8.379 | 7.665 | 7.684 | 837,317 | -0.27(-3.40%) |
Mar 04, 2022 | 7.964 | 8.157 | 7.926 | 7.955 | 618,202 | -0.14(-1.79%) |
Mar 03, 2022 | 8.293 | 8.457 | 8.032 | 8.099 | 422,494 | -0.10(-1.18%) |
Mar 02, 2022 | 7.810 | 8.360 | 7.810 | 8.196 | 595,659 | +0.42(+5.34%) |
Mar 01, 2022 | 8.051 | 8.099 | 7.655 | 7.781 | 736,910 | -0.28(-3.47%) |
Feb 28, 2022 | 8.061 | 8.321 | 7.993 | 8.061 | 732,520 | -0.07(-0.83%) |
Feb 25, 2022 | 7.926 | 8.273 | 7.839 | 8.128 | 494,904 | +0.26(+3.31%) |
Feb 24, 2022 | 7.636 | 7.906 | 7.462 | 7.868 | 667,138 | -0.07(-0.85%) |
Feb 23, 2022 | 7.462 | 8.003 | 7.462 | 7.935 | 1,168,345 | +0.62(+8.44%) |
Feb 22, 2022 | 7.848 | 7.848 | 7.211 | 7.317 | 1,104,227 | -0.63(-7.90%) |
Feb 18, 2022 | 7.945 | 0 | +0.04(+0.49%) | |||
Feb 17, 2022 | 8.090 | 8.138 | 7.882 | 7.906 | 203,996 | -0.26(-3.19%) |
Feb 16, 2022 | 8.148 | 8.254 | 7.848 | 8.167 | 193,609 | -0.06(-0.70%) |
Feb 15, 2022 | 7.926 | 8.259 | 7.926 | 8.225 | 290,174 | +0.34(+4.28%) |
Feb 14, 2022 | 7.810 | 7.955 | 7.704 | 7.887 | 172,108 | +0.09(+1.11%) |
Feb 11, 2022 | 7.762 | 7.906 | 7.694 | 7.800 | 224,546 | +0.09(+1.13%) |
Feb 10, 2022 | 7.694 | 7.974 | 7.617 | 7.713 | 325,860 | -0.15(-1.96%) |
Feb 09, 2022 | 7.926 | 7.984 | 7.781 | 7.868 | 343,191 | -0.01(-0.12%) |
Feb 08, 2022 | 7.752 | 7.964 | 7.723 | 7.877 | 203,560 | +0.08(+0.99%) |
Feb 07, 2022 | 7.877 | 7.945 | 7.675 | 7.800 | 181,436 | -0.11(-1.34%) |
Feb 04, 2022 | 7.935 | 7.984 | 7.491 | 7.906 | 410,060 | -0.03(-0.36%) |
Feb 03, 2022 | 7.916 | 7.791 | 7.935 | 336,360 | -0.15(-1.91%) | |
Feb 02, 2022 | 8.312 | 8.399 | 8.061 | 8.090 | 351,522 | -0.17(-2.10%) |
Feb 01, 2022 | 7.877 | 8.293 | 7.819 | 8.264 | 436,292 | +0.33(+4.14%) |
Jan 31, 2022 | 7.540 | 7.935 | 562,914 | +0.41(+5.38%) | ||
Jan 28, 2022 | 7.453 | 7.540 | 7.202 | 7.530 | 481,770 | +0.07(+0.91%) |
Jan 27, 2022 | 7.404 | 7.655 | 7.337 | 7.462 | 401,794 | +0.13(+1.71%) |
Jan 26, 2022 | 7.752 | 7.771 | 7.298 | 7.337 | 409,607 | -0.40(-5.12%) |
Jan 25, 2022 | 7.906 | 7.988 | 7.520 | 7.733 | 708,210 | -0.35(-4.30%) |
Jan 24, 2022 | 7.617 | 8.128 | 7.491 | 8.080 | 781,862 | +0.34(+4.36%) |
Jan 21, 2022 | 7.771 | 8.041 | 7.713 | 7.742 | 424,800 | -0.12(-1.47%) |
Jan 20, 2022 | 8.090 | 8.167 | 7.839 | 7.858 | 474,293 | -0.23(-2.86%) |
Jan 19, 2022 | 8.109 | 8.128 | 7.955 | 8.090 | 334,941 | +0.01(+0.12%) |
Jan 18, 2022 | 8.302 | 8.302 | 7.984 | 8.080 | 437,935 | -0.31(-3.68%) |
Jan 14, 2022 | 8.389 | 0 | -0.10(-1.14%) | |||
Jan 13, 2022 | 8.563 | 8.785 | 8.360 | 8.486 | 542,415 | -0.01(-0.11%) |
Jan 12, 2022 | 8.235 | 8.601 | 8.229 | 8.495 | 542,827 | +0.34(+4.14%) |
Jan 11, 2022 | 7.752 | 8.196 | 7.752 | 8.157 | 421,945 | +0.36(+4.58%) |
Jan 10, 2022 | 7.800 | 7.839 | 7.414 | 7.800 | 569,457 | -0.09(-1.10%) |
Jan 07, 2022 | 8.244 | 8.302 | 7.858 | 7.887 | 248,645 | -0.32(-3.88%) |
Jan 06, 2022 | 8.225 | 8.365 | 8.167 | 8.206 | 358,931 | +0.04(+0.47%) |
Jan 05, 2022 | 8.302 | 8.341 | 8.109 | 8.167 | 436,585 | -0.14(-1.63%) |
Jan 04, 2022 | 8.408 | 8.486 | 8.302 | 8.302 | 253,646 | -0.03(-0.35%) |
Jan 03, 2022 | 8.457 | 8.650 | 8.297 | 8.331 | 330,167 | -0.14(-1.60%) |
Dec 31, 2021 | 8.476 | 8.896 | 8.379 | 8.466 | 300,272 | -0.01(-0.11%) |
Dec 30, 2021 | 8.379 | 8.669 | 8.379 | 8.476 | 274,692 | +0.13(+1.50%) |
Dec 29, 2021 | 8.350 | 8.534 | 8.293 | 8.350 | 502,082 | +0.00(+0.00%) |
Dec 28, 2021 | 8.264 | 8.481 | 8.254 | 8.350 | 339,177 | +0.11(+1.29%) |
Dec 27, 2021 | 8.186 | 8.293 | 8.013 | 8.244 | 437,976 | +0.02(+0.23%) |
Dec 23, 2021 | 8.235 | 8.350 | 8.157 | 8.225 | 272,469 | +0.02(+0.24%) |
Dec 22, 2021 | 8.090 | 8.321 | 8.070 | 8.206 | 336,891 | +0.06(+0.71%) |
Dec 21, 2021 | 7.993 | 8.235 | 7.988 | 8.148 | 386,043 | +0.27(+3.43%) |
Dec 20, 2021 | 7.877 | 7.897 | 7.549 | 7.877 | 728,388 | -0.15(-1.92%) |
Dec 17, 2021 | 7.762 | 8.128 | 7.723 | 8.032 | 1,233,941 | +0.25(+3.23%) |
Dec 16, 2021 | 8.186 | 8.186 | 7.723 | 7.781 | 1,070,462 | -0.33(-4.05%) |
Dec 15, 2021 | 8.186 | 8.244 | 7.974 | 8.109 | 680,681 | -0.06(-0.71%) |
Dec 14, 2021 | 8.321 | 8.399 | 8.138 | 8.167 | 484,105 | -0.28(-3.31%) |
Dec 13, 2021 | 8.862 | 8.872 | 8.418 | 8.447 | 601,871 | -0.47(-5.30%) |
Dec 10, 2021 | 9.219 | 9.383 | 8.910 | 8.920 | 291,187 | -0.28(-3.04%) |
Dec 09, 2021 | 9.412 | 9.470 | 9.181 | 9.200 | 280,549 | -0.27(-2.85%) |
Dec 08, 2021 | 9.470 | 9.605 | 9.268 | 9.470 | 163,009 | +0.16(+1.76%) |
Dec 07, 2021 | 9.161 | 9.422 | 9.142 | 9.306 | 215,628 | +0.31(+3.43%) |
Dec 06, 2021 | 9.084 | 9.210 | 8.862 | 8.997 | 400,219 | +0.08(+0.87%) |
Dec 03, 2021 | 8.997 | 9.142 | 8.717 | 8.920 | 314,052 | -0.03(-0.32%) |
Dec 02, 2021 | 8.862 | 8.978 | 8.775 | 8.949 | 339,722 | +0.14(+1.53%) |
Dec 01, 2021 | 9.374 | 9.374 | 8.785 | 8.814 | 498,539 | -0.29(-3.18%) |
Nov 30, 2021 | 9.364 | 9.403 | 9.065 | 9.103 | 642,566 | -0.30(-3.18%) |
Nov 29, 2021 | 9.538 | 9.547 | 9.374 | 9.403 | 417,903 | -0.05(-0.51%) |
Nov 26, 2021 | 9.461 | 9.615 | 8.978 | 9.451 | 362,039 | -0.45(-4.58%) |
Nov 24, 2021 | 9.808 | 10.01 | 9.741 | 9.905 | 292,772 | +0.04(+0.39%) |
Nov 23, 2021 | 9.712 | 9.895 | 9.702 | 9.866 | 397,507 | +0.11(+1.09%) |
Nov 22, 2021 | 9.393 | 9.798 | 9.374 | 9.760 | 389,931 | +0.32(+3.37%) |
Nov 19, 2021 | 9.683 | 9.750 | 9.383 | 9.441 | 467,063 | -0.25(-2.59%) |
Nov 18, 2021 | 9.596 | 9.702 | 9.432 | 9.692 | 377,292 | +0.01(+0.10%) |
Nov 17, 2021 | 9.963 | 10.03 | 9.663 | 9.683 | 284,328 | -0.27(-2.72%) |
Nov 16, 2021 | 9.760 | 9.982 | 9.673 | 9.953 | 417,076 | +0.05(+0.49%) |
Nov 15, 2021 | 9.953 | 10.01 | 9.731 | 9.905 | 789,332 | -0.28(-2.75%) |
Nov 12, 2021 | 10.12 | 10.48 | 10.06 | 10.18 | 358,482 | +0.16(+1.64%) |
Nov 11, 2021 | 9.963 | 10.27 | 9.866 | 10.02 | 364,772 | +0.19(+1.96%) |
Nov 10, 2021 | 10.23 | 9.605 | 9.827 | 572,200 | -0.21(-2.12%) | |
Nov 09, 2021 | 10.01 | 10.20 | 10.00 | 10.04 | 336,676 | -0.03(-0.29%) |
Nov 08, 2021 | 9.885 | 10.09 | 9.798 | 10.07 | 243,153 | +0.18(+1.86%) |
Nov 05, 2021 | 9.625 | 9.934 | 9.538 | 9.885 | 373,033 | +0.34(+3.54%) |
Nov 04, 2021 | 9.654 | 9.808 | 9.490 | 9.547 | 257,836 | -0.10(-1.00%) |
Nov 03, 2021 | 9.557 | 9.837 | 9.538 | 9.644 | 424,224 | +0.04(+0.40%) |
Nov 02, 2021 | 9.586 | 9.716 | 9.451 | 9.605 | 211,710 | +0.02(+0.20%) |
Nov 01, 2021 | 9.248 | 9.615 | 9.248 | 9.586 | 424,800 | +0.33(+3.55%) |
Oct 29, 2021 | 9.268 | 9.277 | 9.123 | 9.258 | 322,097 | -0.01(-0.10%) |
Oct 28, 2021 | 9.229 | 9.306 | 9.200 | 9.268 | 212,154 | +0.05(+0.52%) |
Oct 27, 2021 | 9.306 | 9.354 | 9.161 | 9.219 | 237,615 | -0.13(-1.34%) |
Oct 26, 2021 | 9.528 | 9.325 | 9.345 | 310,837 | -0.18(-1.93%) | |
Oct 25, 2021 | 9.325 | 9.663 | 9.296 | 9.528 | 437,040 | +0.06(+0.61%) |
Oct 22, 2021 | 9.345 | 9.470 | 9.316 | 9.470 | 236,518 | +0.10(+1.03%) |
Oct 21, 2021 | 9.335 | 9.393 | 9.246 | 9.374 | 224,085 | -0.03(-0.31%) |
Oct 20, 2021 | 9.374 | 9.470 | 9.277 | 9.403 | 121,700 | +0.07(+0.72%) |
Oct 19, 2021 | 9.422 | 9.422 | 9.200 | 9.335 | 175,639 | -0.09(-0.92%) |
Oct 18, 2021 | 9.461 | 9.480 | 9.287 | 9.422 | 194,675 | -0.06(-0.61%) |
Oct 15, 2021 | 9.576 | 9.692 | 9.436 | 9.480 | 368,748 | +0.09(+0.92%) |
Oct 14, 2021 | 9.325 | 9.422 | 9.200 | 9.393 | 289,360 | +0.10(+1.04%) |
Oct 13, 2021 | 9.639 | 9.639 | 9.171 | 9.296 | 242,041 | -0.28(-2.92%) |
Oct 12, 2021 | 9.871 | 9.871 | 9.557 | 9.576 | 256,877 | -0.22(-2.27%) |
Oct 11, 2021 | 9.663 | 9.847 | 9.663 | 9.798 | 249,949 | +0.04(+0.40%) |
Oct 08, 2021 | 9.837 | 9.856 | 9.731 | 9.760 | 163,097 | -0.09(-0.88%) |
Oct 07, 2021 | 9.856 | 9.914 | 9.702 | 9.847 | 293,660 | +0.05(+0.49%) |
Oct 06, 2021 | 9.876 | 9.885 | 9.663 | 9.798 | 347,778 | -0.15(-1.55%) |
Oct 05, 2021 | 9.702 | 9.972 | 9.615 | 9.953 | 441,494 | +0.24(+2.49%) |
Oct 04, 2021 | 9.943 | 9.943 | 9.663 | 9.712 | 349,907 | -0.29(-2.90%) |
Oct 01, 2021 | 9.770 | 10.07 | 9.519 | 10.00 | 565,921 | +0.25(+2.57%) |
Sep 30, 2021 | 9.895 | 9.905 | 9.519 | 9.750 | 369,188 | -0.19(-1.94%) |
Sep 29, 2021 | 9.750 | 10.04 | 9.721 | 9.943 | 310,432 | +0.23(+2.39%) |
Sep 28, 2021 | 9.953 | 9.982 | 9.499 | 9.712 | 440,434 | -0.25(-2.52%) |
Sep 27, 2021 | 9.393 | 10.04 | 9.393 | 9.963 | 415,462 | +0.55(+5.85%) |
Sep 24, 2021 | 9.364 | 9.470 | 9.248 | 9.412 | 213,884 | +0.04(+0.41%) |
Sep 23, 2021 | 9.354 | 9.470 | 9.152 | 9.374 | 354,982 | +0.04(+0.41%) |
Sep 22, 2021 | 9.239 | 9.412 | 9.142 | 9.335 | 667,881 | +0.10(+1.04%) |
Sep 21, 2021 | 9.364 | 9.461 | 9.132 | 9.239 | 355,979 | -0.10(-1.03%) |
Sep 20, 2021 | 9.490 | 9.760 | 9.316 | 9.335 | 797,483 | -0.35(-3.59%) |
Sep 17, 2021 | 9.808 | 10.33 | 9.673 | 9.683 | 13,086,055 | -0.13(-1.28%) |
Sep 16, 2021 | 9.779 | 10.13 | 9.461 | 9.808 | 741,807 | +0.04(+0.40%) |
Sep 15, 2021 | 9.770 | 10.07 | 9.673 | 9.770 | 940,530 | +0.00(+0.00%) |
Sep 14, 2021 | 9.798 | 9.808 | 9.605 | 9.770 | 846,056 | -0.03(-0.30%) |
Sep 13, 2021 | 9.702 | 9.914 | 9.567 | 9.798 | 933,504 | +0.14(+1.50%) |
Sep 10, 2021 | 9.499 | 9.760 | 9.480 | 9.654 | 1,333,327 | +0.14(+1.52%) |
Sep 09, 2021 | 9.798 | 10.04 | 9.499 | 9.509 | 2,118,711 | -0.42(-4.28%) |
Sep 08, 2021 | 10.27 | 10.32 | 9.885 | 9.934 | 720,442 | -0.30(-2.92%) |
Sep 07, 2021 | 10.32 | 10.52 | 10.01 | 10.23 | 1,039,282 | -0.14(-1.40%) |
Sep 03, 2021 | 10.38 | 10.60 | 10.25 | 10.38 | 1,071,370 | +0.05(+0.47%) |
Sep 02, 2021 | 10.02 | 10.45 | 10.00 | 10.33 | 863,491 | +0.28(+2.79%) |
Sep 01, 2021 | 9.895 | 10.12 | 9.818 | 10.05 | 918,952 | +0.07(+0.68%) |
Aug 31, 2021 | 9.750 | 9.996 | 9.596 | 9.982 | 1,261,447 | +0.16(+1.67%) |
Aug 30, 2021 | 9.451 | 9.885 | 9.346 | 9.818 | 1,011,194 | +0.40(+4.20%) |
Aug 27, 2021 | 9.055 | 9.596 | 9.007 | 9.422 | 570,287 | +0.34(+3.72%) |
Aug 26, 2021 | 9.190 | 9.335 | 8.910 | 9.084 | 466,255 | -0.06(-0.63%) |
Aug 25, 2021 | 8.939 | 9.306 | 8.901 | 9.142 | 494,641 | +0.22(+2.49%) |
Aug 24, 2021 | 8.766 | 9.432 | 8.543 | 8.920 | 823,108 | +0.15(+1.76%) |
Aug 23, 2021 | 8.041 | 8.968 | 8.013 | 8.766 | 770,278 | +0.82(+10.33%) |
Aug 20, 2021 | 7.858 | 7.964 | 7.781 | 7.945 | 182,189 | +0.07(+0.86%) |
Aug 19, 2021 | 7.935 | 8.022 | 7.737 | 7.877 | 139,253 | -0.11(-1.33%) |
Aug 18, 2021 | 8.013 | 8.070 | 7.935 | 7.984 | 248,336 | +0.01(+0.12%) |
Aug 17, 2021 | 7.916 | 7.993 | 7.848 | 7.974 | 365,636 | -0.04(-0.48%) |
Aug 16, 2021 | 7.897 | 8.051 | 7.839 | 8.013 | 176,656 | +0.00(+0.00%) |
Aug 13, 2021 | 8.138 | 8.186 | 8.003 | 8.013 | 179,194 | -0.08(-0.95%) |
Aug 12, 2021 | 7.829 | 8.273 | 7.829 | 8.090 | 300,489 | +0.37(+4.75%) |
Aug 11, 2021 | 7.646 | 7.845 | 7.636 | 7.723 | 188,520 | +0.04(+0.50%) |
Aug 10, 2021 | 7.356 | 7.713 | 7.356 | 7.684 | 263,719 | +0.34(+4.60%) |
Aug 09, 2021 | 7.317 | 7.520 | 7.221 | 7.346 | 267,662 | +0.01(+0.13%) |
Aug 06, 2021 | 7.356 | 7.511 | 7.279 | 7.337 | 190,844 | +0.04(+0.53%) |
Aug 05, 2021 | 7.433 | 7.482 | 7.066 | 7.298 | 344,299 | -0.16(-2.20%) |
Aug 04, 2021 | 7.665 | 7.665 | 7.414 | 7.462 | 185,164 | -0.27(-3.50%) |
Aug 03, 2021 | 7.858 | 7.858 | 7.559 | 7.733 | 165,946 | -0.11(-1.35%) |
Aug 02, 2021 | 8.061 | 8.061 | 7.810 | 7.839 | 150,528 | -0.17(-2.17%) |
Jul 30, 2021 | 8.070 | 8.177 | 7.916 | 8.013 | 170,685 | -0.07(-0.84%) |
Jul 29, 2021 | 8.003 | 8.138 | 7.945 | 8.080 | 122,844 | +0.11(+1.33%) |
Jul 28, 2021 | 7.935 | 8.148 | 7.868 | 7.974 | 128,379 | +0.06(+0.73%) |
Jul 27, 2021 | 7.926 | 7.926 | 7.752 | 7.916 | 166,328 | -0.07(-0.85%) |
Jul 26, 2021 | 7.926 | 8.003 | 7.839 | 7.984 | 143,774 | +0.01(+0.12%) |
Jul 23, 2021 | 8.109 | 8.109 | 7.839 | 7.974 | 135,950 | +0.08(+0.98%) |
Jul 22, 2021 | 8.206 | 8.321 | 7.863 | 7.897 | 204,553 | -0.24(-2.97%) |
Jul 21, 2021 | 8.119 | 8.273 | 8.099 | 8.138 | 175,983 | +0.07(+0.84%) |
Jul 20, 2021 | 7.848 | 8.167 | 7.781 | 8.070 | 215,304 | +0.23(+2.96%) |
Jul 19, 2021 | 7.858 | 7.926 | 7.694 | 7.839 | 214,686 | -0.18(-2.29%) |
Jul 16, 2021 | 7.945 | 8.177 | 7.897 | 8.022 | 190,507 | +0.09(+1.09%) |
Jul 15, 2021 | 7.993 | 8.061 | 7.906 | 7.935 | 167,717 | -0.07(-0.84%) |
Jul 14, 2021 | 8.167 | 8.167 | 7.935 | 8.003 | 184,009 | -0.15(-1.89%) |
Jul 13, 2021 | 8.283 | 8.350 | 8.080 | 8.157 | 195,508 | -0.13(-1.52%) |
Jul 12, 2021 | 8.293 | 8.360 | 8.128 | 8.283 | 268,427 | +0.07(+0.82%) |
Jul 09, 2021 | 7.868 | 8.264 | 7.868 | 8.215 | 258,133 | +0.35(+4.42%) |
Jul 08, 2021 | 7.964 | 8.061 | 7.848 | 7.868 | 324,746 | -0.30(-3.66%) |
Jul 07, 2021 | 8.302 | 8.350 | 8.112 | 8.167 | 212,073 | -0.14(-1.74%) |
Jul 06, 2021 | 8.543 | 8.543 | 8.157 | 8.312 | 573,755 | -0.33(-3.80%) |
Jul 02, 2021 | 8.659 | 8.737 | 8.466 | 8.640 | 512,719 | +0.00(+0.00%) |
Jul 01, 2021 | 9.017 | 9.036 | 8.563 | 8.640 | 372,218 | -0.23(-2.61%) |
Jun 30, 2021 | 8.737 | 8.901 | 8.698 | 8.872 | 301,317 | +0.14(+1.55%) |
Jun 29, 2021 | 8.930 | 8.959 | 8.650 | 8.737 | 281,595 | -0.24(-2.69%) |
Jun 28, 2021 | 8.978 | 9.065 | 8.910 | 8.978 | 391,860 | +0.01(+0.11%) |
Jun 25, 2021 | 9.074 | 9.171 | 8.852 | 8.968 | 4,330,170 | -0.14(-1.59%) |
Jun 24, 2021 | 9.190 | 9.277 | 9.074 | 9.113 | 411,056 | -0.08(-0.84%) |
Jun 23, 2021 | 9.123 | 9.239 | 8.988 | 9.190 | 491,948 | +0.12(+1.28%) |
Jun 22, 2021 | 8.988 | 9.152 | 8.794 | 9.074 | 453,477 | +0.05(+0.53%) |
Jun 21, 2021 | 9.374 | 9.374 | 8.949 | 9.026 | 392,646 | -0.16(-1.79%) |
Jun 18, 2021 | 9.345 | 9.451 | 9.094 | 9.190 | 1,020,037 | -0.27(-2.86%) |
Jun 17, 2021 | 9.490 | 9.586 | 9.243 | 9.461 | 384,037 | -0.03(-0.31%) |
Jun 16, 2021 | 9.847 | 9.876 | 9.325 | 9.490 | 451,484 | -0.21(-2.19%) |
Jun 15, 2021 | 9.866 | 9.866 | 9.528 | 9.702 | 291,234 | -0.20(-2.05%) |
Jun 14, 2021 | 9.905 | 9.992 | 9.683 | 9.905 | 384,378 | +0.00(+0.00%) |
Jun 11, 2021 | 10.44 | 10.44 | 9.798 | 9.905 | 407,813 | -0.54(-5.18%) |
Jun 10, 2021 | 10.84 | 10.88 | 10.39 | 10.45 | 314,711 | -0.49(-4.50%) |
Jun 09, 2021 | 10.87 | 11.01 | 10.71 | 10.94 | 611,103 | +0.12(+1.07%) |
Jun 08, 2021 | 10.41 | 11.01 | 10.29 | 10.82 | 824,065 | +0.40(+3.80%) |
Jun 07, 2021 | 10.23 | 10.50 | 10.22 | 10.43 | 581,074 | +0.19(+1.89%) |
Jun 04, 2021 | 10.14 | 10.31 | 10.10 | 10.23 | 269,148 | +0.10(+0.95%) |
Jun 03, 2021 | 9.963 | 10.15 | 9.837 | 10.14 | 257,654 | +0.14(+1.45%) |
Jun 02, 2021 | 9.972 | 10.07 | 9.885 | 9.992 | 170,375 | -0.02(-0.19%) |
Jun 01, 2021 | 10.19 | 10.24 | 9.963 | 10.01 | 290,505 | -0.12(-1.14%) |
May 28, 2021 | 10.18 | 10.23 | 9.972 | 10.13 | 165,759 | +0.09(+0.87%) |
May 27, 2021 | 10.14 | 10.14 | 9.856 | 10.04 | 408,806 | -0.07(-0.67%) |
May 26, 2021 | 10.15 | 10.23 | 10.05 | 10.11 | 194,398 | -0.03(-0.29%) |
May 25, 2021 | 10.34 | 10.44 | 10.12 | 10.14 | 284,172 | -0.21(-2.05%) |
May 24, 2021 | 10.23 | 10.36 | 10.20 | 10.35 | 170,444 | +0.13(+1.23%) |
May 21, 2021 | 10.28 | 10.40 | 10.06 | 10.22 | 231,396 | -0.06(-0.56%) |
May 20, 2021 | 10.29 | 10.46 | 10.23 | 10.28 | 225,208 | +0.00(+0.00%) |
May 19, 2021 | 10.13 | 10.44 | 10.03 | 10.28 | 313,357 | +0.09(+0.85%) |
May 18, 2021 | 10.19 | 10.37 | 10.17 | 10.19 | 240,349 | +0.03(+0.29%) |
May 17, 2021 | 9.789 | 10.18 | 9.789 | 10.17 | 300,180 | +0.32(+3.24%) |
May 14, 2021 | 9.692 | 9.992 | 9.639 | 9.847 | 342,099 | +0.26(+2.72%) |
May 13, 2021 | 9.547 | 9.731 | 9.480 | 9.586 | 349,723 | +0.10(+1.02%) |
May 12, 2021 | 9.808 | 9.866 | 9.451 | 9.490 | 1,173,356 | -0.39(-3.91%) |
May 11, 2021 | 9.972 | 10.04 | 9.750 | 9.876 | 298,997 | -0.17(-1.73%) |
May 10, 2021 | 10.02 | 10.11 | 9.914 | 10.05 | 213,497 | +0.04(+0.39%) |
May 07, 2021 | 10.05 | 10.13 | 9.963 | 10.01 | 183,747 | +0.03(+0.29%) |
May 06, 2021 | 10.04 | 10.10 | 9.837 | 9.982 | 333,758 | -0.06(-0.58%) |
May 05, 2021 | 10.23 | 10.31 | 10.01 | 10.04 | 498,540 | -0.25(-2.44%) |
May 04, 2021 | 10.03 | 10.33 | 9.924 | 10.29 | 392,753 | +0.17(+1.72%) |
May 03, 2021 | 10.18 | 10.29 | 10.07 | 10.12 | 393,355 | -0.04(-0.38%) |
Apr 30, 2021 | 9.963 | 10.19 | 9.963 | 10.16 | 270,570 | +0.16(+1.64%) |
Apr 29, 2021 | 9.943 | 10.05 | 9.847 | 9.992 | 215,889 | +0.01(+0.10%) |
Apr 28, 2021 | 9.731 | 10.11 | 9.663 | 9.982 | 502,816 | +0.28(+2.89%) |
Apr 27, 2021 | 9.750 | 9.842 | 9.654 | 9.702 | 365,708 | -0.05(-0.50%) |
Apr 26, 2021 | 9.770 | 9.847 | 9.702 | 9.750 | 470,836 | +0.01(+0.10%) |
Apr 23, 2021 | 9.808 | 9.847 | 9.683 | 9.741 | 268,188 | -0.01(-0.10%) |
Apr 22, 2021 | 9.827 | 9.885 | 9.605 | 9.750 | 606,894 | -0.09(-0.88%) |
Apr 21, 2021 | 9.596 | 9.837 | 9.499 | 9.837 | 505,132 | +0.20(+2.10%) |
Apr 20, 2021 | 9.605 | 9.673 | 9.499 | 9.634 | 284,284 | +0.08(+0.81%) |
Apr 19, 2021 | 9.615 | 9.615 | 9.509 | 9.557 | 466,372 | -0.05(-0.50%) |
Apr 16, 2021 | 9.644 | 9.663 | 9.567 | 9.605 | 203,860 | -0.04(-0.40%) |
Apr 15, 2021 | 9.856 | 9.876 | 9.581 | 9.644 | 163,703 | -0.19(-1.96%) |
Apr 14, 2021 | 10.05 | 10.05 | 9.808 | 9.837 | 495,568 | -0.22(-2.21%) |
Apr 13, 2021 | 9.741 | 10.08 | 9.683 | 10.06 | 746,387 | +0.30(+3.07%) |
Apr 12, 2021 | 9.856 | 9.866 | 9.734 | 9.760 | 694,777 | -0.10(-0.98%) |
Apr 09, 2021 | 9.934 | 9.953 | 9.837 | 9.856 | 206,657 | -0.06(-0.58%) |
Apr 08, 2021 | 9.663 | 9.914 | 9.605 | 9.914 | 688,910 | +0.28(+2.91%) |
Apr 07, 2021 | 9.634 | 9.702 | 9.567 | 9.634 | 298,019 | -0.03(-0.30%) |
Apr 06, 2021 | 9.615 | 9.721 | 9.567 | 9.663 | 187,655 | +0.05(+0.50%) |
Apr 05, 2021 | 9.499 | 9.683 | 9.436 | 9.615 | 405,430 | +0.14(+1.53%) |