Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 6.860 | 7.233 | 6.729 | 6.981 | 3,286,412 | -0.02(-0.27%) |
Jun 29, 2022 | 7.345 | 7.467 | 6.860 | 7.000 | 4,390,332 | -0.18(-2.47%) |
Jun 28, 2022 | 7.434 | 7.543 | 7.145 | 7.177 | 5,233,187 | -0.21(-2.83%) |
Jun 27, 2022 | 7.226 | 7.755 | 7.226 | 7.386 | 5,417,170 | +0.17(+2.34%) |
Jun 24, 2022 | 7.185 | 7.394 | 7.161 | 7.217 | 3,373,644 | +0.01(+0.11%) |
Jun 23, 2022 | 7.089 | 7.246 | 7.053 | 7.209 | 2,843,140 | +0.06(+0.79%) |
Jun 22, 2022 | 6.936 | 7.161 | 6.676 | 7.153 | 3,706,669 | -0.01(-0.11%) |
Jun 21, 2022 | 6.824 | 7.314 | 6.599 | 7.161 | 4,654,355 | +0.27(+3.96%) |
Jun 17, 2022 | 6.848 | 6.920 | 6.647 | 6.888 | 3,767,353 | +0.12(+1.78%) |
Jun 16, 2022 | 7.274 | 7.294 | 6.716 | 6.768 | 5,492,222 | -0.66(-8.86%) |
Jun 15, 2022 | 7.466 | 7.531 | 7.266 | 7.426 | 3,081,877 | -0.04(-0.54%) |
Jun 14, 2022 | 7.394 | 7.559 | 7.314 | 7.466 | 2,237,713 | +0.18(+2.54%) |
Jun 13, 2022 | 7.707 | 7.767 | 7.266 | 7.282 | 4,718,931 | -0.57(-7.26%) |
Jun 10, 2022 | 7.787 | 7.992 | 7.755 | 7.852 | 2,854,932 | -0.04(-0.51%) |
Jun 09, 2022 | 7.619 | 8.020 | 7.619 | 7.892 | 4,360,892 | +0.17(+2.18%) |
Jun 08, 2022 | 7.643 | 7.763 | 7.523 | 7.723 | 2,724,147 | +0.05(+0.63%) |
Jun 07, 2022 | 7.563 | 7.691 | 7.515 | 7.675 | 1,386,029 | +0.02(+0.21%) |
Jun 06, 2022 | 7.651 | 7.779 | 7.543 | 7.659 | 2,105,471 | +0.09(+1.17%) |
Jun 03, 2022 | 7.627 | 7.627 | 7.482 | 7.571 | 1,473,355 | -0.13(-1.67%) |
Jun 02, 2022 | 7.595 | 7.876 | 7.555 | 7.699 | 3,043,416 | +0.10(+1.27%) |
Jun 01, 2022 | 7.755 | 7.908 | 7.482 | 7.603 | 1,558,199 | -0.04(-0.53%) |
May 31, 2022 | 7.643 | 7.787 | 7.603 | 7.643 | 2,711,784 | +0.02(+0.21%) |
May 27, 2022 | 7.659 | 7.755 | 7.571 | 7.627 | 3,049,378 | +0.09(+1.17%) |
May 26, 2022 | 7.426 | 7.691 | 7.426 | 7.539 | 3,011,346 | +0.11(+1.51%) |
May 25, 2022 | 7.145 | 7.531 | 7.145 | 7.426 | 2,453,356 | +0.24(+3.35%) |
May 24, 2022 | 7.378 | 7.378 | 7.073 | 7.185 | 3,043,007 | -0.35(-4.69%) |
May 23, 2022 | 7.547 | 7.667 | 7.422 | 7.539 | 2,404,787 | +0.01(+0.11%) |
May 20, 2022 | 7.523 | 7.581 | 7.298 | 7.531 | 2,338,571 | +0.06(+0.75%) |
May 19, 2022 | 7.531 | 7.694 | 7.462 | 7.474 | 2,697,025 | -0.09(-1.17%) |
May 18, 2022 | 7.779 | 7.956 | 7.494 | 7.563 | 2,774,644 | -0.43(-5.42%) |
May 17, 2022 | 7.707 | 8.213 | 7.707 | 7.996 | 5,564,680 | +0.38(+4.95%) |
May 16, 2022 | 7.394 | 7.663 | 7.388 | 7.619 | 4,805,270 | +0.06(+0.85%) |
May 13, 2022 | 6.945 | 7.595 | 6.896 | 7.555 | 4,875,467 | +0.88(+13.24%) |
May 12, 2022 | 5.949 | 6.816 | 5.861 | 6.672 | 6,874,790 | +0.27(+4.27%) |
May 11, 2022 | 6.680 | 6.780 | 6.379 | 6.399 | 3,227,925 | -0.33(-4.89%) |
May 10, 2022 | 6.688 | 6.796 | 6.511 | 6.728 | 3,091,890 | +0.15(+2.32%) |
May 09, 2022 | 6.904 | 6.985 | 6.467 | 6.575 | 5,112,755 | -0.47(-6.72%) |
May 06, 2022 | 7.306 | 7.338 | 6.965 | 7.049 | 4,246,742 | -0.35(-4.67%) |
May 05, 2022 | 7.555 | 7.595 | 7.274 | 7.394 | 2,414,048 | -0.24(-3.15%) |
May 04, 2022 | 7.547 | 7.659 | 7.270 | 7.635 | 2,040,465 | +0.14(+1.93%) |
May 03, 2022 | 7.394 | 7.545 | 7.358 | 7.490 | 2,627,388 | +0.04(+0.54%) |
May 02, 2022 | 7.250 | 7.458 | 7.185 | 7.450 | 2,900,088 | +0.23(+3.23%) |
Apr 29, 2022 | 7.242 | 7.522 | 7.209 | 7.217 | 5,495,906 | -0.06(-0.88%) |
Apr 28, 2022 | 6.993 | 7.386 | 6.884 | 7.282 | 3,116,445 | +0.40(+5.83%) |
Apr 27, 2022 | 6.945 | 7.129 | 6.848 | 6.880 | 2,104,336 | -0.09(-1.27%) |
Apr 26, 2022 | 7.025 | 7.089 | 6.856 | 6.969 | 3,030,013 | -0.09(-1.25%) |
Apr 25, 2022 | 6.977 | 7.101 | 6.865 | 7.057 | 2,202,134 | +0.03(+0.46%) |
Apr 22, 2022 | 7.145 | 7.242 | 6.912 | 7.025 | 3,078,229 | -0.16(-2.23%) |
Apr 21, 2022 | 7.539 | 7.595 | 7.153 | 7.185 | 2,272,586 | -0.22(-3.03%) |
Apr 20, 2022 | 7.474 | 7.587 | 7.338 | 7.410 | 1,708,226 | +0.04(+0.54%) |
Apr 19, 2022 | 7.298 | 7.470 | 7.105 | 7.370 | 2,811,471 | +0.06(+0.77%) |
Apr 18, 2022 | 7.306 | 7.466 | 7.266 | 7.314 | 2,503,319 | -0.04(-0.55%) |
Apr 14, 2022 | 7.587 | 7.635 | 7.338 | 7.354 | 2,349,861 | -0.18(-2.45%) |
Apr 13, 2022 | 7.498 | 7.615 | 7.454 | 7.539 | 1,860,973 | +0.09(+1.19%) |
Apr 12, 2022 | 7.667 | 7.767 | 7.422 | 7.450 | 2,467,315 | -0.10(-1.28%) |
Apr 11, 2022 | 7.587 | 7.747 | 7.466 | 7.547 | 2,779,897 | -0.09(-1.16%) |
Apr 08, 2022 | 7.852 | 7.876 | 7.635 | 7.635 | 4,213,060 | -0.21(-2.66%) |
Apr 07, 2022 | 8.197 | 8.293 | 7.747 | 7.844 | 9,302,749 | -0.52(-6.24%) |
Apr 06, 2022 | 8.414 | 8.590 | 8.189 | 8.366 | 3,736,241 | -0.09(-1.04%) |
Apr 05, 2022 | 8.807 | 8.815 | 8.428 | 8.454 | 3,671,217 | -0.39(-4.45%) |
Apr 04, 2022 | 8.695 | 8.915 | 8.630 | 8.847 | 2,374,616 | +0.24(+2.80%) |
Apr 01, 2022 | 8.791 | 8.831 | 8.446 | 8.606 | 3,270,443 | -0.11(-1.29%) |
Mar 31, 2022 | 8.807 | 8.871 | 8.598 | 8.719 | 3,756,226 | -0.09(-1.00%) |
Mar 30, 2022 | 9.353 | 9.401 | 8.771 | 8.807 | 3,549,187 | -0.55(-5.84%) |
Mar 29, 2022 | 9.634 | 9.694 | 9.335 | 9.353 | 4,051,605 | -0.23(-2.43%) |
Mar 28, 2022 | 9.433 | 9.614 | 9.377 | 9.586 | 2,085,531 | +0.19(+2.05%) |
Mar 25, 2022 | 9.682 | 9.689 | 9.329 | 9.393 | 2,411,267 | -0.20(-2.09%) |
Mar 24, 2022 | 9.522 | 9.923 | 9.449 | 9.594 | 3,703,312 | +0.08(+0.84%) |
Mar 23, 2022 | 9.257 | 9.799 | 9.200 | 9.514 | 5,691,425 | +0.10(+1.11%) |
Mar 22, 2022 | 9.112 | 9.626 | 9.112 | 9.409 | 4,174,913 | +0.30(+3.26%) |
Mar 21, 2022 | 9.217 | 9.345 | 8.960 | 9.112 | 2,468,359 | -0.20(-2.16%) |
Mar 18, 2022 | 9.088 | 9.465 | 9.024 | 9.313 | 3,418,777 | +0.10(+1.05%) |
Mar 17, 2022 | 9.008 | 9.273 | 8.960 | 9.217 | 2,638,317 | +0.07(+0.79%) |
Mar 16, 2022 | 8.638 | 9.176 | 8.606 | 9.144 | 5,380,251 | +0.70(+8.27%) |
Mar 15, 2022 | 8.068 | 8.458 | 7.940 | 8.446 | 3,268,029 | +0.31(+3.75%) |
Mar 14, 2022 | 8.430 | 8.468 | 7.996 | 8.141 | 5,637,816 | -0.32(-3.80%) |
Mar 11, 2022 | 8.968 | 8.968 | 8.458 | 8.462 | 2,662,072 | -0.35(-4.01%) |
Mar 10, 2022 | 8.711 | 8.871 | 8.626 | 8.815 | 2,513,256 | -0.08(-0.90%) |
Mar 09, 2022 | 8.671 | 9.140 | 8.638 | 8.895 | 3,230,935 | +0.39(+4.63%) |
Mar 08, 2022 | 8.542 | 8.727 | 8.285 | 8.502 | 4,356,066 | -0.06(-0.75%) |
Mar 07, 2022 | 8.863 | 8.944 | 8.558 | 8.566 | 7,193,319 | -0.34(-3.79%) |
Mar 04, 2022 | 8.871 | 9.032 | 8.767 | 8.903 | 3,987,973 | -0.14(-1.60%) |
Mar 03, 2022 | 9.265 | 9.333 | 9.008 | 9.048 | 2,456,168 | -0.23(-2.51%) |
Mar 02, 2022 | 8.847 | 9.345 | 8.835 | 9.281 | 3,703,412 | +0.42(+4.71%) |
Mar 01, 2022 | 8.911 | 8.992 | 8.751 | 8.863 | 3,456,116 | -0.06(-0.63%) |
Feb 28, 2022 | 9.209 | 9.257 | 8.855 | 8.919 | 4,660,025 | -0.41(-4.39%) |
Feb 25, 2022 | 9.281 | 9.498 | 9.257 | 9.329 | 3,650,413 | +0.02(+0.26%) |
Feb 24, 2022 | 8.349 | 9.330 | 8.349 | 9.305 | 5,452,685 | +0.45(+5.08%) |
Feb 23, 2022 | 9.024 | 9.237 | 8.831 | 8.855 | 4,963,327 | +0.01(+0.09%) |
Feb 22, 2022 | 8.783 | 9.144 | 8.762 | 8.847 | 3,994,907 | -0.22(-2.48%) |
Feb 18, 2022 | 9.072 | 0 | +0.25(+2.82%) | |||
Feb 17, 2022 | 9.080 | 9.281 | 8.101 | 8.823 | 12,477,409 | -1.02(-10.36%) |
Feb 16, 2022 | 9.634 | 9.931 | 9.562 | 9.843 | 6,608,913 | +0.13(+1.32%) |
Feb 15, 2022 | 9.056 | 9.762 | 9.032 | 9.714 | 4,982,033 | +0.88(+10.00%) |
Feb 14, 2022 | 8.960 | 9.257 | 8.807 | 8.831 | 5,303,549 | -0.17(-1.87%) |
Feb 11, 2022 | 9.152 | 9.562 | 8.932 | 9.000 | 5,107,009 | -0.15(-1.67%) |
Feb 10, 2022 | 9.000 | 9.369 | 9.000 | 9.152 | 3,884,231 | -0.02(-0.26%) |
Feb 09, 2022 | 8.992 | 9.218 | 8.827 | 9.176 | 4,136,585 | +0.32(+3.63%) |
Feb 08, 2022 | 8.590 | 8.879 | 8.566 | 8.855 | 2,735,359 | +0.23(+2.70%) |
Feb 07, 2022 | 8.510 | 8.855 | 8.470 | 8.622 | 2,784,950 | +0.18(+2.09%) |
Feb 04, 2022 | 8.181 | 8.542 | 8.133 | 8.446 | 3,244,922 | +0.31(+3.85%) |
Feb 03, 2022 | 8.478 | 8.125 | 8.133 | 3,952,846 | -0.49(-5.68%) | |
Feb 02, 2022 | 8.815 | 8.823 | 8.426 | 8.622 | 2,960,242 | -0.04(-0.46%) |
Feb 01, 2022 | 8.775 | 8.895 | 8.630 | 8.663 | 3,304,018 | -0.06(-0.74%) |
Jan 31, 2022 | 8.390 | 8.727 | 3,271,300 | +0.35(+4.22%) | ||
Jan 28, 2022 | 8.357 | 8.430 | 8.052 | 8.374 | 4,654,780 | -0.02(-0.29%) |
Jan 27, 2022 | 8.606 | 8.606 | 8.101 | 8.398 | 5,267,468 | -0.05(-0.57%) |
Jan 26, 2022 | 8.534 | 8.911 | 8.349 | 8.446 | 4,966,122 | +0.10(+1.15%) |
Jan 25, 2022 | 8.606 | 8.655 | 8.163 | 8.349 | 4,454,925 | -0.42(-4.76%) |
Jan 24, 2022 | 8.574 | 8.787 | 8.052 | 8.767 | 6,003,704 | -0.05(-0.55%) |
Jan 21, 2022 | 8.928 | 9.104 | 8.638 | 8.815 | 6,660,419 | -0.31(-3.43%) |
Jan 20, 2022 | 9.409 | 9.650 | 9.089 | 9.128 | 5,070,980 | -0.13(-1.39%) |
Jan 19, 2022 | 10.12 | 10.33 | 9.209 | 9.257 | 8,762,139 | -0.87(-8.56%) |
Jan 18, 2022 | 10.32 | 10.61 | 10.12 | 10.12 | 3,968,118 | -0.27(-2.63%) |
Jan 14, 2022 | 10.40 | 0 | +0.22(+2.13%) | |||
Jan 13, 2022 | 10.44 | 10.61 | 10.04 | 10.18 | 3,538,696 | -0.22(-2.09%) |
Jan 12, 2022 | 10.44 | 10.48 | 10.06 | 10.40 | 3,651,955 | +0.10(+1.01%) |
Jan 11, 2022 | 10.66 | 10.85 | 10.16 | 10.29 | 6,146,766 | -0.15(-1.46%) |
Jan 10, 2022 | 10.08 | 10.44 | 10.02 | 10.44 | 5,963,437 | +0.27(+2.68%) |
Jan 07, 2022 | 9.634 | 10.21 | 9.634 | 10.17 | 7,005,512 | +0.54(+5.58%) |
Jan 06, 2022 | 9.634 | 9.915 | 9.361 | 9.634 | 5,753,941 | -0.02(-0.25%) |
Jan 05, 2022 | 10.04 | 10.25 | 9.538 | 9.658 | 8,094,222 | -0.30(-2.98%) |
Jan 04, 2022 | 10.52 | 10.64 | 9.851 | 9.955 | 11,618,739 | -0.51(-4.84%) |
Jan 03, 2022 | 13.03 | 13.07 | 10.44 | 10.46 | 18,112,402 | -2.38(-18.51%) |
Dec 31, 2021 | 12.24 | 13.25 | 12.18 | 12.84 | 10,684,853 | +0.65(+5.34%) |
Dec 30, 2021 | 11.83 | 12.44 | 11.44 | 12.19 | 9,566,047 | +0.55(+4.69%) |
Dec 29, 2021 | 11.12 | 11.97 | 11.01 | 11.64 | 5,921,074 | +0.52(+4.69%) |
Dec 28, 2021 | 11.40 | 11.80 | 11.00 | 11.12 | 7,636,985 | -0.17(-1.49%) |
Dec 27, 2021 | 10.13 | 11.30 | 10.08 | 11.29 | 7,011,354 | +1.28(+12.75%) |
Dec 23, 2021 | 10.10 | 10.34 | 9.931 | 10.01 | 3,452,301 | -0.05(-0.48%) |
Dec 22, 2021 | 9.554 | 10.10 | 9.465 | 10.06 | 4,773,507 | +0.49(+5.12%) |
Dec 21, 2021 | 9.522 | 9.622 | 9.337 | 9.570 | 2,496,355 | +0.29(+3.11%) |
Dec 20, 2021 | 9.457 | 9.779 | 9.104 | 9.281 | 4,752,062 | -0.32(-3.34%) |
Dec 17, 2021 | 9.032 | 9.795 | 8.944 | 9.602 | 6,749,698 | +0.48(+5.28%) |
Dec 16, 2021 | 9.377 | 9.409 | 8.919 | 9.120 | 3,892,334 | -0.14(-1.56%) |
Dec 15, 2021 | 9.176 | 9.313 | 8.671 | 9.265 | 4,244,093 | +0.10(+1.14%) |
Dec 14, 2021 | 9.067 | 9.200 | 8.903 | 9.160 | 2,999,818 | -0.09(-0.96%) |
Dec 13, 2021 | 9.337 | 9.770 | 9.000 | 9.249 | 5,202,918 | -0.03(-0.28%) |
Dec 10, 2021 | 8.992 | 9.313 | 8.968 | 9.275 | 4,438,295 | +0.40(+4.45%) |
Dec 09, 2021 | 9.088 | 9.192 | 8.663 | 8.879 | 3,906,894 | -0.38(-4.08%) |
Dec 08, 2021 | 9.032 | 9.506 | 9.028 | 9.257 | 5,282,785 | +0.31(+3.42%) |
Dec 07, 2021 | 8.382 | 9.064 | 8.366 | 8.951 | 5,280,057 | +0.79(+9.63%) |
Dec 06, 2021 | 8.390 | 8.422 | 8.028 | 8.165 | 2,563,476 | -0.21(-2.49%) |
Dec 03, 2021 | 8.414 | 8.502 | 7.972 | 8.374 | 5,460,050 | +0.13(+1.56%) |
Dec 02, 2021 | 8.004 | 8.245 | 7.964 | 8.245 | 3,242,822 | +0.21(+2.60%) |
Dec 01, 2021 | 8.117 | 8.357 | 7.948 | 8.036 | 4,208,918 | +0.05(+0.60%) |
Nov 30, 2021 | 8.028 | 8.205 | 7.614 | 7.988 | 5,344,115 | -0.04(-0.50%) |
Nov 29, 2021 | 8.028 | 8.221 | 7.932 | 8.028 | 2,219,773 | +0.06(+0.81%) |
Nov 26, 2021 | 7.884 | 7.996 | 7.747 | 7.964 | 2,483,935 | -0.14(-1.78%) |
Nov 24, 2021 | 8.028 | 8.277 | 7.988 | 8.109 | 2,013,865 | +0.08(+1.00%) |
Nov 23, 2021 | 8.012 | 8.044 | 7.675 | 8.028 | 4,534,552 | +0.03(+0.40%) |
Nov 22, 2021 | 8.004 | 8.309 | 7.872 | 7.996 | 3,393,027 | -0.03(-0.40%) |
Nov 19, 2021 | 7.996 | 8.213 | 7.948 | 8.028 | 2,065,503 | -0.02(-0.30%) |
Nov 18, 2021 | 8.109 | 8.068 | 8.008 | 8.052 | 3,338,684 | -0.01(-0.10%) |
Nov 17, 2021 | 8.173 | 8.398 | 8.044 | 8.060 | 2,546,933 | -0.10(-1.28%) |
Nov 16, 2021 | 8.165 | 8.217 | 7.995 | 8.165 | 2,260,844 | -0.03(-0.39%) |
Nov 15, 2021 | 8.414 | 8.502 | 8.060 | 8.197 | 3,829,175 | -0.14(-1.73%) |
Nov 12, 2021 | 8.237 | 8.615 | 8.237 | 8.341 | 3,157,486 | +0.12(+1.46%) |
Nov 11, 2021 | 7.996 | 8.374 | 7.972 | 8.221 | 3,148,339 | +0.34(+4.31%) |
Nov 10, 2021 | 8.060 | 7.881 | 6,038,848 | -0.25(-3.09%) | ||
Nov 09, 2021 | 8.831 | 8.895 | 8.133 | 8.133 | 8,000,180 | -0.66(-7.49%) |
Nov 08, 2021 | 9.465 | 9.554 | 8.727 | 8.791 | 8,227,196 | -0.40(-4.37%) |
Nov 05, 2021 | 8.679 | 9.753 | 8.679 | 9.192 | 9,209,734 | +0.59(+6.81%) |
Nov 04, 2021 | 9.120 | 9.144 | 8.414 | 8.606 | 6,566,112 | -0.13(-1.47%) |
Nov 03, 2021 | 8.614 | 8.847 | 8.277 | 8.735 | 4,224,805 | +0.09(+1.02%) |
Nov 02, 2021 | 8.919 | 9.141 | 8.454 | 8.647 | 5,241,884 | -0.23(-2.62%) |
Nov 01, 2021 | 8.622 | 8.907 | 8.663 | 8.879 | 3,231,632 | +0.40(+4.73%) |
Oct 29, 2021 | 8.518 | 8.566 | 8.382 | 8.478 | 1,949,345 | -0.09(-1.03%) |
Oct 28, 2021 | 8.301 | 8.566 | 3,334,621 | +0.34(+4.10%) | ||
Oct 27, 2021 | 8.213 | 8.438 | 8.117 | 8.229 | 2,088,093 | +0.00(+0.00%) |
Oct 26, 2021 | 8.422 | 8.229 | 3,009,632 | -0.18(-2.19%) | ||
Oct 25, 2021 | 8.141 | 8.546 | 8.125 | 8.414 | 3,110,273 | +0.18(+2.14%) |
Oct 22, 2021 | 8.518 | 8.518 | 8.092 | 8.237 | 2,516,736 | -0.28(-3.30%) |
Oct 21, 2021 | 8.550 | 8.671 | 8.486 | 8.518 | 2,940,124 | -0.08(-0.93%) |
Oct 20, 2021 | 8.486 | 8.711 | 8.430 | 8.598 | 2,461,497 | +0.02(+0.28%) |
Oct 19, 2021 | 8.301 | 8.630 | 8.197 | 8.574 | 3,063,685 | +0.26(+3.09%) |
Oct 18, 2021 | 7.828 | 8.446 | 7.747 | 8.317 | 5,574,958 | +0.46(+5.82%) |
Oct 15, 2021 | 8.213 | 8.221 | 7.707 | 7.860 | 5,827,962 | -0.23(-2.88%) |
Oct 14, 2021 | 8.165 | 8.253 | 7.940 | 8.093 | 3,941,351 | -0.01(-0.10%) |
Oct 13, 2021 | 8.269 | 8.406 | 8.085 | 8.101 | 2,887,337 | -0.18(-2.23%) |
Oct 12, 2021 | 8.325 | 8.430 | 8.117 | 8.285 | 2,302,286 | -0.02(-0.19%) |
Oct 11, 2021 | 8.317 | 8.606 | 8.261 | 8.301 | 2,085,211 | -0.01(-0.10%) |
Oct 08, 2021 | 8.398 | 8.414 | 8.201 | 8.309 | 1,439,375 | -0.03(-0.38%) |
Oct 07, 2021 | 8.374 | 8.566 | 8.325 | 8.341 | 2,864,468 | +0.06(+0.78%) |
Oct 06, 2021 | 8.245 | 8.406 | 8.213 | 8.277 | 2,307,435 | -0.23(-2.74%) |
Oct 05, 2021 | 8.213 | 8.566 | 8.200 | 8.510 | 2,302,615 | +0.31(+3.72%) |
Oct 04, 2021 | 8.309 | 8.374 | 8.097 | 8.205 | 3,249,927 | -0.27(-3.22%) |
Oct 01, 2021 | 8.534 | 8.606 | 8.357 | 8.478 | 1,807,560 | -0.09(-1.03%) |
Sep 30, 2021 | 8.229 | 8.735 | 8.221 | 8.566 | 3,668,905 | +0.39(+4.71%) |
Sep 29, 2021 | 8.357 | 8.526 | 8.141 | 8.181 | 2,584,977 | -0.16(-1.92%) |
Sep 28, 2021 | 8.582 | 8.630 | 8.235 | 8.341 | 3,457,867 | -0.41(-4.68%) |
Sep 27, 2021 | 8.622 | 8.911 | 8.470 | 8.751 | 2,249,989 | +0.20(+2.35%) |
Sep 24, 2021 | 8.582 | 8.606 | 8.414 | 8.550 | 1,642,375 | -0.12(-1.39%) |
Sep 23, 2021 | 8.518 | 8.815 | 8.398 | 8.671 | 4,045,770 | +0.21(+2.47%) |
Sep 22, 2021 | 8.382 | 8.606 | 8.301 | 8.462 | 4,291,605 | +0.22(+2.73%) |
Sep 21, 2021 | 8.317 | 8.446 | 8.117 | 8.237 | 3,598,107 | -0.02(-0.19%) |
Sep 20, 2021 | 8.221 | 8.438 | 8.085 | 8.253 | 4,837,004 | -0.41(-4.73%) |
Sep 17, 2021 | 8.831 | 8.831 | 8.406 | 8.663 | 7,821,656 | -0.30(-3.32%) |
Sep 16, 2021 | 9.209 | 9.209 | 8.928 | 8.960 | 3,525,223 | -0.26(-2.79%) |
Sep 15, 2021 | 9.152 | 9.245 | 8.911 | 9.217 | 3,694,619 | +0.06(+0.70%) |
Sep 14, 2021 | 9.289 | 9.538 | 9.080 | 9.152 | 2,670,916 | -0.14(-1.55%) |
Sep 13, 2021 | 9.690 | 9.722 | 9.217 | 9.297 | 2,451,578 | -0.26(-2.69%) |
Sep 10, 2021 | 9.104 | 9.714 | 9.104 | 9.554 | 8,406,603 | +0.50(+5.50%) |
Sep 09, 2021 | 8.911 | 9.257 | 8.871 | 9.056 | 3,980,783 | +0.10(+1.17%) |
Sep 08, 2021 | 9.457 | 9.465 | 8.727 | 8.952 | 7,545,330 | -0.44(-4.70%) |
Sep 07, 2021 | 10.04 | 10.12 | 9.385 | 9.393 | 6,260,229 | -0.65(-6.47%) |
Sep 03, 2021 | 9.873 | 10.26 | 9.843 | 10.04 | 2,904,637 | +0.17(+1.71%) |
Sep 02, 2021 | 9.955 | 10.02 | 9.770 | 9.875 | 2,697,724 | +0.03(+0.33%) |
Sep 01, 2021 | 9.562 | 10.00 | 9.361 | 9.843 | 5,619,527 | +0.39(+4.16%) |
Aug 31, 2021 | 9.457 | 9.594 | 9.281 | 9.449 | 7,698,379 | -0.03(-0.34%) |
Aug 30, 2021 | 10.01 | 10.04 | 9.281 | 9.481 | 8,134,313 | -0.51(-5.14%) |
Aug 27, 2021 | 9.738 | 10.10 | 9.602 | 9.995 | 3,616,634 | +0.24(+2.47%) |
Aug 26, 2021 | 10.12 | 10.16 | 9.626 | 9.754 | 3,898,584 | -0.35(-3.42%) |
Aug 25, 2021 | 10.02 | 10.28 | 9.995 | 10.10 | 2,692,499 | +0.10(+1.04%) |
Aug 24, 2021 | 10.16 | 10.31 | 9.875 | 9.995 | 3,943,519 | -0.15(-1.50%) |
Aug 23, 2021 | 9.883 | 10.18 | 9.714 | 10.15 | 4,812,780 | +0.48(+4.98%) |
Aug 20, 2021 | 9.666 | 9.843 | 9.612 | 9.666 | 3,529,401 | +0.00(+0.00%) |
Aug 19, 2021 | 10.05 | 10.07 | 9.457 | 9.666 | 6,781,097 | -0.52(-5.12%) |
Aug 18, 2021 | 10.16 | 10.37 | 10.12 | 10.19 | 2,735,069 | +0.08(+0.79%) |
Aug 17, 2021 | 10.18 | 10.28 | 9.915 | 10.11 | 3,809,690 | -0.13(-1.25%) |
Aug 16, 2021 | 10.84 | 10.85 | 10.22 | 10.24 | 5,702,546 | -0.62(-5.70%) |
Aug 13, 2021 | 11.43 | 11.43 | 10.79 | 10.85 | 4,989,929 | -0.59(-5.19%) |
Aug 12, 2021 | 11.69 | 11.71 | 11.34 | 11.45 | 2,696,675 | -0.26(-2.19%) |
Aug 11, 2021 | 11.67 | 11.71 | 11.38 | 11.71 | 3,430,411 | +0.06(+0.55%) |
Aug 10, 2021 | 11.83 | 11.96 | 11.41 | 11.64 | 4,574,566 | -0.12(-1.02%) |
Aug 09, 2021 | 11.27 | 11.90 | 10.84 | 11.76 | 6,607,396 | +0.59(+5.24%) |
Aug 06, 2021 | 10.81 | 11.58 | 10.69 | 11.18 | 7,723,073 | +0.44(+4.11%) |
Aug 05, 2021 | 11.76 | 11.95 | 10.63 | 10.73 | 12,428,355 | -0.41(-3.67%) |
Aug 04, 2021 | 11.10 | 11.28 | 10.93 | 11.14 | 4,795,242 | +0.11(+1.02%) |
Aug 03, 2021 | 11.39 | 11.40 | 10.82 | 11.03 | 5,114,425 | -0.20(-1.79%) |
Aug 02, 2021 | 11.16 | 11.39 | 10.80 | 11.23 | 5,238,706 | +0.26(+2.34%) |
Jul 30, 2021 | 10.76 | 11.17 | 10.60 | 10.97 | 4,567,630 | +0.02(+0.15%) |
Jul 29, 2021 | 10.82 | 11.18 | 10.53 | 10.96 | 3,949,978 | +0.28(+2.63%) |
Jul 28, 2021 | 10.36 | 10.82 | 10.36 | 10.68 | 4,321,641 | +0.47(+4.56%) |
Jul 27, 2021 | 10.44 | 10.50 | 9.674 | 10.21 | 6,442,252 | -0.35(-3.27%) |
Jul 26, 2021 | 10.35 | 10.86 | 10.18 | 10.56 | 3,399,508 | -0.04(-0.38%) |
Jul 23, 2021 | 10.81 | 10.85 | 10.32 | 10.60 | 5,109,607 | -0.23(-2.15%) |
Jul 22, 2021 | 11.22 | 11.23 | 10.65 | 10.83 | 3,341,713 | -0.39(-3.51%) |
Jul 21, 2021 | 10.88 | 11.27 | 10.77 | 11.22 | 2,831,630 | +0.48(+4.48%) |
Jul 20, 2021 | 11.15 | 11.15 | 10.59 | 10.74 | 4,748,871 | -0.42(-3.74%) |
Jul 19, 2021 | 10.92 | 11.29 | 10.76 | 11.16 | 2,818,465 | -0.09(-0.79%) |
Jul 16, 2021 | 11.52 | 11.62 | 11.13 | 11.25 | 2,934,546 | -0.22(-1.96%) |
Jul 15, 2021 | 11.76 | 11.93 | 11.29 | 11.47 | 4,001,642 | -0.40(-3.38%) |
Jul 14, 2021 | 12.14 | 12.79 | 11.82 | 11.87 | 4,548,426 | -0.13(-1.07%) |
Jul 13, 2021 | 12.48 | 12.48 | 11.97 | 12.00 | 2,970,366 | -0.35(-2.86%) |
Jul 12, 2021 | 12.15 | 12.58 | 11.73 | 12.36 | 3,240,585 | +0.19(+1.58%) |
Jul 09, 2021 | 11.99 | 12.32 | 11.55 | 12.16 | 4,371,684 | +0.24(+2.02%) |
Jul 08, 2021 | 11.45 | 11.96 | 11.13 | 11.92 | 3,818,560 | -0.04(-0.34%) |
Jul 07, 2021 | 12.56 | 12.64 | 11.70 | 11.96 | 3,781,053 | -0.43(-3.43%) |
Jul 06, 2021 | 12.20 | 12.52 | 12.10 | 12.39 | 4,186,928 | +0.55(+4.68%) |
Jul 02, 2021 | 12.97 | 12.97 | 11.62 | 11.83 | 7,905,232 | -0.94(-7.35%) |