Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.54 | 11.54 | 11.35 | 11.46 | 103,238 | +0.00(+0.00%) |
Apr 28, 2022 | 11.52 | 11.52 | 11.27 | 11.46 | 138,307 | +0.02(+0.21%) |
Apr 27, 2022 | 11.50 | 11.53 | 11.38 | 11.44 | 60,343 | -0.01(-0.07%) |
Apr 26, 2022 | 11.46 | 11.50 | 11.39 | 11.45 | 49,025 | +0.06(+0.56%) |
Apr 25, 2022 | 11.41 | 11.42 | 11.11 | 11.38 | 132,062 | -0.02(-0.14%) |
Apr 22, 2022 | 11.43 | 11.56 | 11.21 | 11.40 | 96,444 | +0.02(+0.14%) |
Apr 21, 2022 | 11.35 | 11.62 | 11.33 | 11.38 | 72,468 | +0.06(+0.56%) |
Apr 20, 2022 | 11.35 | 11.48 | 11.27 | 11.32 | 68,582 | +0.09(+0.78%) |
Apr 19, 2022 | 11.05 | 11.33 | 11.01 | 11.23 | 213,983 | +0.17(+1.51%) |
Apr 18, 2022 | 11.05 | 11.30 | 11.03 | 11.07 | 79,761 | -0.01(-0.07%) |
Apr 14, 2022 | 11.07 | 11.13 | 11.07 | 11.08 | 80,398 | +0.04(+0.36%) |
Apr 13, 2022 | 11.04 | 11.22 | 11.04 | 11.04 | 100,725 | -0.02(-0.22%) |
Apr 12, 2022 | 11.10 | 11.17 | 11.05 | 11.06 | 79,773 | +0.06(+0.58%) |
Apr 11, 2022 | 11.24 | 11.24 | 11.00 | 11.00 | 72,240 | -0.13(-1.14%) |
Apr 08, 2022 | 11.04 | 11.22 | 11.04 | 11.12 | 28,072 | +0.04(+0.36%) |
Apr 07, 2022 | 11.12 | 11.19 | 11.03 | 11.08 | 43,406 | -0.05(-0.43%) |
Apr 06, 2022 | 11.13 | 11.32 | 10.99 | 11.13 | 49,238 | +0.00(+0.00%) |
Apr 05, 2022 | 11.25 | 11.41 | 10.95 | 11.13 | 61,322 | -0.20(-1.75%) |
Apr 04, 2022 | 11.11 | 11.54 | 11.11 | 11.33 | 53,088 | +0.17(+1.49%) |
Apr 01, 2022 | 11.21 | 11.32 | 11.12 | 11.16 | 45,530 | -0.07(-0.64%) |
Mar 31, 2022 | 11.38 | 11.41 | 11.17 | 11.23 | 39,432 | -0.10(-0.84%) |
Mar 30, 2022 | 11.35 | 11.44 | 11.30 | 11.33 | 38,239 | -0.02(-0.15%) |
Mar 29, 2022 | 11.32 | 11.50 | 11.27 | 11.35 | 38,619 | +0.07(+0.65%) |
Mar 28, 2022 | 11.19 | 11.35 | 11.12 | 11.27 | 108,166 | +0.10(+0.85%) |
Mar 25, 2022 | 11.09 | 11.18 | 10.95 | 11.18 | 49,517 | +0.25(+2.32%) |
Mar 24, 2022 | 10.96 | 11.06 | 10.90 | 10.92 | 33,484 | +0.02(+0.22%) |
Mar 23, 2022 | 10.72 | 10.92 | 10.72 | 10.90 | 24,733 | +0.06(+0.59%) |
Mar 22, 2022 | 10.77 | 10.89 | 10.73 | 10.84 | 18,438 | +0.03(+0.29%) |
Mar 21, 2022 | 10.95 | 10.96 | 10.76 | 10.81 | 20,669 | -0.12(-1.09%) |
Mar 18, 2022 | 10.67 | 10.93 | 10.67 | 10.92 | 41,135 | +0.28(+2.61%) |
Mar 17, 2022 | 10.55 | 10.89 | 10.55 | 10.65 | 24,046 | +0.17(+1.59%) |
Mar 16, 2022 | 10.55 | 10.62 | 10.46 | 10.48 | 18,955 | +0.02(+0.23%) |
Mar 15, 2022 | 10.51 | 10.58 | 10.43 | 10.46 | 36,867 | -0.11(-1.05%) |
Mar 14, 2022 | 11.12 | 11.12 | 10.42 | 10.57 | 86,908 | -0.27(-2.49%) |
Mar 11, 2022 | 11.16 | 11.16 | 10.79 | 10.84 | 45,539 | -0.23(-2.08%) |
Mar 10, 2022 | 11.03 | 11.07 | 10.92 | 11.07 | 38,355 | +0.06(+0.58%) |
Mar 09, 2022 | 11.16 | 11.16 | 10.77 | 11.00 | 51,752 | +0.00(+0.00%) |
Mar 08, 2022 | 10.85 | 11.18 | 10.80 | 11.00 | 106,496 | +0.21(+1.91%) |
Mar 07, 2022 | 10.97 | 11.02 | 10.72 | 10.80 | 45,878 | -0.07(-0.66%) |
Mar 04, 2022 | 11.09 | 11.15 | 10.87 | 10.87 | 33,983 | -0.15(-1.37%) |
Mar 03, 2022 | 11.00 | 11.07 | 10.92 | 11.02 | 50,912 | +0.02(+0.14%) |
Mar 02, 2022 | 10.62 | 11.11 | 10.62 | 11.00 | 172,792 | +0.44(+4.21%) |
Mar 01, 2022 | 10.79 | 10.79 | 10.47 | 10.56 | 53,239 | -0.10(-0.97%) |
Feb 28, 2022 | 10.50 | 10.69 | 10.50 | 10.66 | 45,838 | +0.17(+1.59%) |
Feb 25, 2022 | 10.32 | 10.52 | 10.31 | 10.50 | 66,912 | +0.13(+1.30%) |
Feb 24, 2022 | 10.24 | 10.37 | 10.20 | 10.36 | 55,557 | -0.09(-0.84%) |
Feb 23, 2022 | 10.49 | 10.63 | 10.43 | 10.45 | 71,157 | +0.06(+0.53%) |
Feb 22, 2022 | 10.70 | 10.75 | 10.23 | 10.39 | 348,725 | -0.36(-3.32%) |
Feb 18, 2022 | 10.75 | 0 | -0.21(-1.95%) | |||
Feb 17, 2022 | 11.04 | 11.25 | 10.85 | 10.96 | 157,462 | -0.21(-1.85%) |
Feb 16, 2022 | 11.38 | 11.42 | 11.03 | 11.17 | 161,560 | -0.31(-2.73%) |
Feb 15, 2022 | 11.54 | 11.58 | 11.42 | 11.48 | 72,615 | -0.02(-0.17%) |
Feb 14, 2022 | 11.73 | 11.73 | 11.39 | 11.50 | 130,867 | +0.12(+1.05%) |
Feb 11, 2022 | 11.50 | 11.50 | 11.25 | 11.38 | 75,282 | +0.06(+0.56%) |
Feb 10, 2022 | 11.20 | 11.34 | 11.20 | 11.32 | 76,914 | +0.02(+0.14%) |
Feb 09, 2022 | 11.41 | 11.41 | 11.27 | 11.31 | 70,992 | +0.02(+0.21%) |
Feb 08, 2022 | 11.27 | 11.50 | 11.23 | 11.28 | 55,166 | +0.01(+0.07%) |
Feb 07, 2022 | 11.24 | 11.35 | 11.21 | 11.27 | 87,344 | +0.03(+0.28%) |
Feb 04, 2022 | 11.31 | 11.41 | 11.18 | 11.24 | 108,474 | -0.19(-1.67%) |
Feb 03, 2022 | 11.76 | 11.36 | 11.43 | 167,920 | -0.33(-2.83%) | |
Feb 02, 2022 | 11.80 | 11.80 | 11.74 | 11.77 | 295,573 | -0.02(-0.13%) |
Feb 01, 2022 | 11.74 | 11.80 | 11.71 | 11.78 | 339,347 | +0.07(+0.59%) |
Jan 31, 2022 | 11.63 | 11.71 | 308,539 | +0.08(+0.66%) | ||
Jan 28, 2022 | 11.63 | 11.63 | 11.43 | 11.63 | 87,514 | +0.00(+0.00%) |
Jan 27, 2022 | 11.70 | 11.70 | 11.58 | 11.63 | 49,926 | -0.04(-0.33%) |
Jan 26, 2022 | 11.62 | 11.70 | 11.59 | 11.67 | 173,968 | +0.08(+0.73%) |
Jan 25, 2022 | 11.40 | 11.62 | 11.26 | 11.59 | 145,284 | +0.18(+1.62%) |
Jan 24, 2022 | 11.22 | 11.42 | 11.09 | 11.40 | 100,489 | +0.09(+0.82%) |
Jan 21, 2022 | 11.35 | 11.42 | 11.27 | 11.31 | 52,319 | -0.02(-0.14%) |
Jan 20, 2022 | 11.46 | 11.54 | 11.23 | 11.33 | 41,586 | -0.06(-0.54%) |
Jan 19, 2022 | 11.55 | 11.55 | 11.37 | 11.39 | 53,272 | -0.05(-0.47%) |
Jan 18, 2022 | 11.40 | 11.52 | 11.36 | 11.44 | 59,712 | +0.04(+0.34%) |
Jan 14, 2022 | 11.40 | 0 | +0.05(+0.41%) | |||
Jan 13, 2022 | 11.49 | 11.49 | 11.33 | 11.36 | 113,281 | +0.00(+0.00%) |
Jan 12, 2022 | 11.51 | 11.51 | 11.32 | 11.36 | 80,762 | +0.05(+0.41%) |
Jan 11, 2022 | 11.33 | 11.35 | 11.24 | 11.31 | 45,156 | +0.06(+0.55%) |
Jan 10, 2022 | 11.25 | 11.33 | 11.17 | 11.25 | 29,366 | +0.02(+0.14%) |
Jan 07, 2022 | 11.19 | 11.28 | 11.04 | 11.23 | 35,314 | +0.01(+0.07%) |
Jan 06, 2022 | 11.37 | 11.37 | 10.95 | 11.23 | 33,212 | -0.04(-0.34%) |
Jan 05, 2022 | 11.26 | 11.26 | 11.14 | 11.26 | 61,548 | +0.08(+0.76%) |
Jan 04, 2022 | 11.15 | 11.24 | 11.10 | 11.18 | 47,516 | +0.03(+0.28%) |
Jan 03, 2022 | 11.10 | 11.23 | 10.99 | 11.15 | 41,612 | +0.21(+1.90%) |
Dec 31, 2021 | 11.13 | 11.15 | 10.79 | 10.94 | 91,952 | -0.13(-1.18%) |
Dec 30, 2021 | 11.18 | 11.18 | 10.96 | 11.07 | 58,929 | -0.05(-0.48%) |
Dec 29, 2021 | 11.02 | 11.13 | 11.00 | 11.13 | 23,928 | +0.07(+0.63%) |
Dec 28, 2021 | 11.23 | 11.25 | 11.03 | 11.06 | 33,233 | -0.13(-1.17%) |
Dec 27, 2021 | 11.33 | 11.33 | 10.96 | 11.19 | 68,198 | +0.11(+0.97%) |
Dec 23, 2021 | 10.80 | 11.11 | 10.80 | 11.08 | 116,113 | +0.29(+2.71%) |
Dec 22, 2021 | 10.56 | 10.83 | 10.56 | 10.79 | 41,664 | +0.15(+1.45%) |
Dec 21, 2021 | 10.82 | 10.83 | 10.48 | 10.63 | 59,448 | -0.11(-1.00%) |
Dec 20, 2021 | 10.64 | 10.74 | 10.40 | 10.74 | 39,298 | +0.19(+1.83%) |
Dec 17, 2021 | 10.74 | 10.81 | 10.53 | 10.55 | 26,610 | -0.28(-2.56%) |
Dec 16, 2021 | 10.66 | 10.83 | 10.57 | 10.83 | 34,462 | +0.23(+2.18%) |
Dec 15, 2021 | 10.67 | 10.76 | 10.26 | 10.59 | 106,554 | -0.18(-1.72%) |
Dec 14, 2021 | 10.78 | 10.84 | 10.63 | 10.78 | 16,383 | +0.02(+0.21%) |
Dec 13, 2021 | 10.95 | 10.95 | 10.69 | 10.76 | 35,455 | -0.13(-1.20%) |
Dec 10, 2021 | 10.93 | 11.03 | 10.65 | 10.89 | 44,006 | +0.09(+0.86%) |
Dec 09, 2021 | 11.06 | 11.10 | 10.78 | 10.79 | 28,366 | -0.26(-2.37%) |
Dec 08, 2021 | 11.00 | 11.06 | 10.68 | 11.06 | 52,989 | +0.08(+0.77%) |
Dec 07, 2021 | 10.78 | 10.98 | 10.78 | 10.97 | 53,784 | +0.28(+2.59%) |
Dec 06, 2021 | 10.60 | 10.79 | 10.50 | 10.69 | 23,107 | +0.16(+1.54%) |
Dec 03, 2021 | 10.66 | 10.83 | 10.48 | 10.53 | 36,980 | -0.12(-1.16%) |
Dec 02, 2021 | 10.41 | 10.41 | 10.41 | 10.66 | 59,488 | -0.22(-2.05%) |
Dec 01, 2021 | 11.05 | 11.05 | 10.57 | 10.88 | 50,651 | -0.17(-1.53%) |
Nov 30, 2021 | 10.79 | 11.10 | 10.58 | 11.05 | 49,958 | +0.25(+2.36%) |
Nov 29, 2021 | 11.01 | 11.03 | 10.77 | 10.79 | 54,384 | +0.00(+0.00%) |
Nov 26, 2021 | 10.79 | 10.90 | 10.67 | 10.79 | 50,522 | -0.18(-1.68%) |
Nov 24, 2021 | 10.99 | 11.09 | 10.83 | 10.98 | 27,384 | +0.05(+0.49%) |
Nov 23, 2021 | 10.96 | 11.07 | 10.90 | 10.93 | 58,447 | -0.02(-0.21%) |
Nov 22, 2021 | 10.97 | 10.97 | 10.89 | 10.95 | 33,037 | -0.02(-0.21%) |
Nov 19, 2021 | 11.06 | 11.24 | 10.90 | 10.97 | 57,998 | -0.10(-0.94%) |
Nov 18, 2021 | 11.23 | 11.14 | 11.05 | 11.08 | 38,815 | -0.13(-1.20%) |
Nov 17, 2021 | 11.24 | 11.35 | 11.17 | 11.21 | 36,557 | -0.15(-1.36%) |
Nov 16, 2021 | 11.37 | 11.37 | 11.19 | 11.37 | 82,075 | +0.04(+0.34%) |
Nov 15, 2021 | 11.31 | 11.46 | 11.25 | 11.33 | 47,944 | +0.08(+0.69%) |
Nov 12, 2021 | 11.47 | 11.48 | 11.18 | 11.25 | 64,308 | -0.06(-0.55%) |
Nov 11, 2021 | 11.21 | 11.40 | 11.10 | 11.31 | 23,312 | +0.22(+1.94%) |
Nov 10, 2021 | 11.31 | 11.10 | 74,128 | -0.22(-1.91%) | ||
Nov 09, 2021 | 11.33 | 11.36 | 11.23 | 11.31 | 35,301 | -0.02(-0.14%) |
Nov 08, 2021 | 11.33 | 11.45 | 11.15 | 11.33 | 135,827 | -0.03(-0.27%) |
Nov 05, 2021 | 11.33 | 11.53 | 11.33 | 11.36 | 54,120 | -0.05(-0.41%) |
Nov 04, 2021 | 11.22 | 11.90 | 11.22 | 11.40 | 130,568 | -0.24(-2.08%) |
Nov 03, 2021 | 11.68 | 11.87 | 11.38 | 11.65 | 130,184 | +0.02(+0.19%) |
Nov 02, 2021 | 12.00 | 12.00 | 11.61 | 11.62 | 94,340 | -0.22(-1.90%) |
Nov 01, 2021 | 11.81 | 11.87 | 11.72 | 11.85 | 131,468 | +0.13(+1.15%) |
Oct 29, 2021 | 11.77 | 11.77 | 11.57 | 11.71 | 76,196 | +0.11(+0.97%) |
Oct 28, 2021 | 11.50 | 11.62 | 11.50 | 11.60 | 33,394 | +0.10(+0.91%) |
Oct 27, 2021 | 11.61 | 11.71 | 11.42 | 11.50 | 93,972 | -0.11(-0.97%) |
Oct 26, 2021 | 11.71 | 11.47 | 11.61 | 105,081 | -0.01(-0.06%) | |
Oct 25, 2021 | 11.71 | 11.80 | 11.53 | 11.62 | 120,931 | +0.01(+0.06%) |
Oct 22, 2021 | 11.71 | 11.76 | 11.47 | 11.61 | 23,552 | -0.05(-0.45%) |
Oct 21, 2021 | 11.61 | 11.72 | 11.52 | 11.66 | 78,623 | +0.14(+1.24%) |
Oct 20, 2021 | 11.53 | 11.59 | 11.13 | 11.52 | 187,453 | +0.92(+8.69%) |
Oct 19, 2021 | 10.60 | 10.64 | 10.50 | 10.60 | 49,612 | +0.04(+0.36%) |
Oct 18, 2021 | 10.41 | 10.56 | 10.26 | 10.56 | 52,570 | +0.07(+0.71%) |
Oct 15, 2021 | 10.51 | 10.51 | 10.33 | 10.49 | 15,468 | -0.01(-0.07%) |
Oct 14, 2021 | 10.52 | 10.56 | 10.33 | 10.49 | 17,537 | -0.07(-0.64%) |
Oct 13, 2021 | 10.67 | 10.67 | 10.44 | 10.56 | 38,626 | -0.08(-0.77%) |
Oct 12, 2021 | 10.26 | 10.64 | 10.23 | 10.64 | 33,083 | +0.47(+4.64%) |
Oct 11, 2021 | 10.49 | 10.55 | 10.17 | 10.17 | 56,740 | -0.29(-2.79%) |
Oct 08, 2021 | 10.22 | 10.46 | 10.22 | 10.46 | 28,610 | +0.30(+2.95%) |
Oct 07, 2021 | 10.12 | 10.22 | 10.07 | 10.16 | 19,372 | +0.03(+0.30%) |
Oct 06, 2021 | 9.946 | 10.19 | 9.920 | 10.13 | 20,934 | +0.05(+0.52%) |
Oct 05, 2021 | 9.969 | 10.22 | 9.864 | 10.08 | 52,962 | +0.06(+0.60%) |
Oct 04, 2021 | 9.961 | 10.10 | 9.841 | 10.02 | 18,745 | +0.02(+0.15%) |
Oct 01, 2021 | 9.901 | 10.01 | 9.617 | 10.01 | 21,603 | +0.10(+0.98%) |
Sep 30, 2021 | 10.02 | 10.21 | 9.849 | 9.909 | 121,866 | -0.21(-2.07%) |
Sep 29, 2021 | 9.879 | 10.22 | 9.864 | 10.12 | 123,815 | +0.15(+1.50%) |
Sep 28, 2021 | 9.871 | 10.07 | 9.841 | 9.969 | 39,195 | -0.04(-0.37%) |
Sep 27, 2021 | 9.998 | 10.04 | 9.969 | 10.01 | 13,403 | +0.02(+0.22%) |
Sep 24, 2021 | 9.927 | 10.00 | 9.927 | 9.984 | 19,210 | +0.02(+0.23%) |
Sep 23, 2021 | 9.871 | 10.05 | 9.819 | 9.961 | 7,037 | +0.10(+0.99%) |
Sep 22, 2021 | 9.751 | 10.00 | 9.751 | 9.864 | 59,605 | +0.13(+1.31%) |
Sep 21, 2021 | 9.587 | 9.916 | 9.587 | 9.736 | 35,629 | +0.13(+1.32%) |
Sep 20, 2021 | 9.856 | 9.879 | 9.259 | 9.609 | 51,149 | -0.31(-3.17%) |
Sep 17, 2021 | 9.841 | 10.07 | 9.804 | 9.924 | 25,731 | -0.15(-1.49%) |
Sep 16, 2021 | 9.759 | 10.07 | 9.759 | 10.07 | 36,604 | +0.43(+4.43%) |
Sep 15, 2021 | 9.861 | 9.984 | 9.647 | 9.647 | 6,821 | -0.16(-1.68%) |
Sep 14, 2021 | 9.759 | 9.976 | 9.714 | 9.811 | 42,345 | -0.04(-0.46%) |
Sep 13, 2021 | 9.856 | 9.961 | 9.736 | 9.856 | 27,942 | +0.00(+0.00%) |
Sep 10, 2021 | 9.871 | 9.871 | 9.849 | 9.856 | 18,169 | -0.04(-0.45%) |
Sep 09, 2021 | 9.976 | 9.976 | 9.849 | 9.901 | 17,545 | -0.13(-1.34%) |
Sep 08, 2021 | 9.939 | 10.09 | 9.939 | 10.04 | 5,828 | +0.10(+1.06%) |
Sep 07, 2021 | 9.849 | 10.07 | 9.789 | 9.931 | 40,972 | +0.08(+0.84%) |
Sep 03, 2021 | 9.624 | 9.931 | 9.612 | 9.849 | 24,489 | +0.14(+1.47%) |
Sep 02, 2021 | 9.662 | 10.08 | 9.662 | 9.707 | 73,918 | +0.11(+1.17%) |
Sep 01, 2021 | 9.856 | 9.871 | 9.594 | 9.594 | 20,536 | -0.23(-2.36%) |
Aug 31, 2021 | 9.871 | 9.969 | 9.729 | 9.826 | 44,019 | -0.02(-0.23%) |
Aug 30, 2021 | 9.744 | 9.991 | 9.611 | 9.849 | 28,842 | +0.06(+0.61%) |
Aug 27, 2021 | 9.692 | 9.789 | 9.632 | 9.789 | 38,262 | +0.19(+1.95%) |
Aug 26, 2021 | 9.781 | 9.781 | 9.602 | 9.602 | 26,105 | -0.17(-1.76%) |
Aug 25, 2021 | 9.707 | 9.849 | 9.699 | 9.774 | 57,246 | +0.08(+0.85%) |
Aug 24, 2021 | 9.722 | 9.748 | 9.549 | 9.692 | 23,368 | +0.03(+0.31%) |
Aug 23, 2021 | 9.572 | 9.744 | 9.572 | 9.662 | 20,716 | +0.09(+0.94%) |
Aug 20, 2021 | 9.579 | 9.736 | 9.423 | 9.572 | 42,094 | -0.08(-0.85%) |
Aug 19, 2021 | 9.781 | 9.789 | 9.377 | 9.654 | 74,989 | -0.15(-1.53%) |
Aug 18, 2021 | 9.579 | 9.826 | 9.579 | 9.804 | 54,145 | +0.19(+2.03%) |
Aug 17, 2021 | 9.662 | 9.864 | 9.594 | 9.609 | 17,454 | -0.06(-0.62%) |
Aug 16, 2021 | 9.751 | 9.751 | 9.574 | 9.669 | 15,297 | -0.15(-1.53%) |
Aug 13, 2021 | 10.01 | 10.01 | 9.725 | 9.819 | 30,727 | -0.16(-1.65%) |
Aug 12, 2021 | 10.02 | 10.07 | 9.902 | 9.984 | 22,353 | -0.03(-0.30%) |
Aug 11, 2021 | 9.736 | 10.07 | 9.482 | 10.01 | 68,288 | +0.28(+2.93%) |
Aug 10, 2021 | 9.856 | 9.856 | 9.519 | 9.729 | 84,021 | -0.16(-1.59%) |
Aug 09, 2021 | 9.736 | 9.924 | 9.669 | 9.886 | 18,924 | +0.15(+1.54%) |
Aug 06, 2021 | 9.736 | 10.03 | 9.662 | 9.736 | 49,459 | +0.01(+0.08%) |
Aug 05, 2021 | 9.811 | 9.811 | 9.609 | 9.729 | 54,208 | -0.16(-1.59%) |
Aug 04, 2021 | 9.923 | 9.996 | 9.842 | 9.886 | 18,719 | -0.07(-0.67%) |
Aug 03, 2021 | 10.05 | 10.06 | 9.693 | 9.953 | 67,832 | +0.30(+3.15%) |
Aug 02, 2021 | 9.515 | 9.842 | 9.456 | 9.649 | 68,588 | +0.13(+1.40%) |
Jul 30, 2021 | 9.649 | 9.649 | 9.293 | 9.515 | 49,355 | -0.13(-1.38%) |
Jul 29, 2021 | 9.797 | 9.797 | 9.493 | 9.649 | 106,689 | -0.12(-1.22%) |
Jul 28, 2021 | 9.716 | 10.04 | 9.716 | 9.768 | 62,689 | -0.04(-0.38%) |
Jul 27, 2021 | 10.06 | 10.06 | 9.641 | 9.805 | 30,782 | -0.19(-1.86%) |
Jul 26, 2021 | 8.959 | 10.05 | 8.959 | 9.990 | 427,077 | +1.50(+17.66%) |
Jul 23, 2021 | 8.526 | 8.895 | 8.432 | 8.491 | 32,743 | +0.01(+0.09%) |
Jul 22, 2021 | 8.662 | 8.684 | 8.424 | 8.483 | 67,822 | -0.16(-1.89%) |
Jul 21, 2021 | 8.721 | 8.773 | 8.647 | 8.647 | 22,112 | -0.01(-0.17%) |
Jul 20, 2021 | 8.728 | 8.728 | 8.536 | 8.662 | 11,884 | +0.03(+0.34%) |
Jul 19, 2021 | 8.595 | 8.758 | 8.461 | 8.632 | 38,207 | -0.07(-0.77%) |
Jul 16, 2021 | 8.959 | 9.010 | 8.699 | 8.699 | 111,489 | -0.26(-2.90%) |
Jul 15, 2021 | 9.048 | 9.181 | 8.907 | 8.959 | 46,393 | -0.06(-0.66%) |
Jul 14, 2021 | 9.196 | 9.203 | 9.018 | 9.018 | 23,566 | -0.14(-1.54%) |
Jul 13, 2021 | 9.174 | 9.174 | 9.085 | 9.159 | 26,695 | +0.00(+0.00%) |
Jul 12, 2021 | 9.129 | 9.203 | 9.092 | 9.159 | 29,332 | +0.07(+0.73%) |
Jul 09, 2021 | 9.159 | 9.337 | 9.092 | 9.092 | 37,254 | -0.03(-0.33%) |
Jul 08, 2021 | 9.151 | 9.322 | 9.122 | 9.122 | 28,887 | -0.16(-1.68%) |
Jul 07, 2021 | 9.263 | 9.359 | 9.155 | 9.278 | 7,930 | +0.00(+0.00%) |
Jul 06, 2021 | 9.285 | 9.404 | 9.181 | 9.278 | 35,528 | -0.04(-0.40%) |
Jul 02, 2021 | 9.255 | 9.441 | 9.122 | 9.315 | 27,387 | +0.17(+1.87%) |
Jul 01, 2021 | 9.426 | 9.426 | 9.144 | 9.144 | 43,360 | -0.36(-3.75%) |
Jun 30, 2021 | 9.285 | 9.537 | 9.092 | 9.500 | 38,161 | +0.26(+2.81%) |
Jun 29, 2021 | 9.166 | 9.352 | 9.109 | 9.241 | 34,352 | +0.07(+0.81%) |
Jun 28, 2021 | 9.174 | 9.300 | 9.092 | 9.166 | 40,341 | +0.10(+1.15%) |
Jun 25, 2021 | 9.500 | 9.500 | 9.062 | 9.062 | 11,345 | -0.40(-4.24%) |
Jun 24, 2021 | 9.293 | 9.515 | 9.293 | 9.463 | 40,084 | +0.07(+0.79%) |
Jun 23, 2021 | 9.233 | 9.463 | 9.137 | 9.389 | 73,329 | +0.09(+0.96%) |
Jun 22, 2021 | 9.278 | 9.322 | 9.129 | 9.300 | 28,363 | -0.04(-0.40%) |
Jun 21, 2021 | 9.270 | 9.389 | 9.122 | 9.337 | 16,046 | +0.08(+0.88%) |
Jun 18, 2021 | 9.189 | 9.359 | 9.040 | 9.255 | 83,248 | -0.03(-0.32%) |
Jun 17, 2021 | 9.062 | 9.300 | 9.062 | 9.285 | 56,835 | +0.13(+1.46%) |
Jun 16, 2021 | 9.137 | 9.263 | 9.033 | 9.151 | 23,892 | +0.11(+1.23%) |
Jun 15, 2021 | 9.330 | 9.426 | 8.714 | 9.040 | 250,817 | -0.32(-3.41%) |
Jun 14, 2021 | 9.389 | 9.456 | 9.359 | 9.359 | 23,913 | -0.04(-0.47%) |
Jun 11, 2021 | 9.374 | 9.434 | 9.322 | 9.404 | 39,878 | -0.06(-0.63%) |
Jun 10, 2021 | 9.203 | 9.649 | 9.203 | 9.463 | 79,308 | +0.26(+2.82%) |
Jun 09, 2021 | 9.122 | 9.278 | 8.914 | 9.203 | 66,114 | +0.04(+0.40%) |
Jun 08, 2021 | 9.092 | 9.207 | 9.092 | 9.166 | 38,237 | +0.07(+0.82%) |
Jun 07, 2021 | 9.151 | 9.226 | 9.092 | 9.092 | 39,203 | +0.00(+0.00%) |
Jun 04, 2021 | 9.018 | 9.255 | 8.921 | 9.092 | 77,038 | +0.04(+0.49%) |
Jun 03, 2021 | 9.196 | 9.246 | 8.981 | 9.048 | 20,297 | -0.12(-1.30%) |
Jun 02, 2021 | 9.278 | 9.293 | 9.137 | 9.166 | 24,920 | -0.13(-1.36%) |
Jun 01, 2021 | 9.278 | 9.500 | 9.189 | 9.293 | 55,682 | +0.06(+0.64%) |
May 28, 2021 | 9.093 | 9.862 | 8.981 | 9.233 | 255,537 | +0.22(+2.47%) |
May 27, 2021 | 9.085 | 9.181 | 8.996 | 9.010 | 26,387 | +0.03(+0.33%) |
May 26, 2021 | 9.203 | 9.203 | 8.981 | 8.981 | 60,288 | +0.04(+0.50%) |
May 25, 2021 | 9.092 | 9.203 | 8.936 | 8.936 | 37,932 | -0.19(-2.03%) |
May 24, 2021 | 9.092 | 9.278 | 8.951 | 9.122 | 33,470 | +0.00(+0.00%) |
May 21, 2021 | 9.025 | 9.278 | 8.914 | 9.122 | 60,090 | +0.15(+1.65%) |
May 20, 2021 | 8.899 | 9.278 | 8.692 | 8.973 | 69,764 | +0.02(+0.25%) |
May 19, 2021 | 8.899 | 9.025 | 8.821 | 8.951 | 18,730 | -0.11(-1.23%) |
May 18, 2021 | 9.196 | 9.278 | 8.899 | 9.062 | 18,129 | -0.15(-1.59%) |
May 17, 2021 | 8.788 | 9.278 | 8.721 | 9.209 | 59,918 | +0.35(+3.92%) |
May 14, 2021 | 8.669 | 8.899 | 8.669 | 8.862 | 16,772 | +0.27(+3.20%) |
May 13, 2021 | 8.535 | 8.743 | 8.535 | 8.587 | 34,925 | +0.05(+0.56%) |
May 12, 2021 | 8.565 | 8.730 | 8.454 | 8.539 | 19,707 | -0.05(-0.56%) |
May 11, 2021 | 8.402 | 8.676 | 8.340 | 8.587 | 65,153 | +0.06(+0.70%) |
May 10, 2021 | 8.966 | 9.048 | 8.528 | 8.528 | 87,344 | -0.42(-4.73%) |
May 07, 2021 | 9.070 | 9.122 | 8.892 | 8.951 | 53,297 | -0.03(-0.33%) |
May 06, 2021 | 9.129 | 9.129 | 8.632 | 8.981 | 66,319 | -0.07(-0.82%) |
May 05, 2021 | 9.158 | 9.298 | 9.048 | 9.055 | 41,902 | -0.16(-1.75%) |
May 04, 2021 | 8.967 | 9.217 | 8.761 | 9.217 | 60,280 | +0.29(+3.21%) |