Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.628 | 8.163 | 7.628 | 8.069 | 13,077 | +0.43(+5.67%) |
Jun 29, 2022 | 7.543 | 7.721 | 7.467 | 7.637 | 18,463 | +0.20(+2.62%) |
Jun 28, 2022 | 7.653 | 7.823 | 7.382 | 7.441 | 14,926 | -0.14(-1.79%) |
Jun 27, 2022 | 7.976 | 7.976 | 7.484 | 7.577 | 12,236 | -0.20(-2.51%) |
Jun 24, 2022 | 7.323 | 7.798 | 7.263 | 7.772 | 43,285 | +0.42(+5.77%) |
Jun 23, 2022 | 7.407 | 7.519 | 7.238 | 7.348 | 21,903 | -0.18(-2.37%) |
Jun 22, 2022 | 7.620 | 7.662 | 7.467 | 7.526 | 20,291 | -0.11(-1.44%) |
Jun 21, 2022 | 7.382 | 7.670 | 7.119 | 7.637 | 31,079 | +0.52(+7.27%) |
Jun 17, 2022 | 7.450 | 7.747 | 7.060 | 7.119 | 73,111 | -0.31(-4.22%) |
Jun 16, 2022 | 7.789 | 8.137 | 7.399 | 7.433 | 81,183 | -0.55(-6.91%) |
Jun 15, 2022 | 8.171 | 8.349 | 7.976 | 7.984 | 20,174 | +0.01(+0.11%) |
Jun 14, 2022 | 7.908 | 8.069 | 7.900 | 7.976 | 12,762 | +0.07(+0.86%) |
Jun 13, 2022 | 7.917 | 8.152 | 7.789 | 7.908 | 62,200 | -0.12(-1.48%) |
Jun 10, 2022 | 8.383 | 8.383 | 7.781 | 8.027 | 27,851 | -0.31(-3.76%) |
Jun 09, 2022 | 8.909 | 8.909 | 8.341 | 8.341 | 27,849 | -0.57(-6.38%) |
Jun 08, 2022 | 9.198 | 9.300 | 8.723 | 8.909 | 20,248 | -0.38(-4.11%) |
Jun 07, 2022 | 8.960 | 9.342 | 8.960 | 9.291 | 7,113 | +0.25(+2.82%) |
Jun 06, 2022 | 9.427 | 9.580 | 9.003 | 9.037 | 11,319 | -0.30(-3.18%) |
Jun 03, 2022 | 9.198 | 9.503 | 9.096 | 9.334 | 14,009 | -0.03(-0.36%) |
Jun 02, 2022 | 9.011 | 9.435 | 9.011 | 9.367 | 10,654 | +0.45(+5.04%) |
Jun 01, 2022 | 9.189 | 9.317 | 8.918 | 8.918 | 17,179 | -0.09(-1.04%) |
May 31, 2022 | 9.113 | 9.334 | 8.943 | 9.011 | 18,062 | -0.15(-1.67%) |
May 27, 2022 | 9.435 | 9.478 | 9.020 | 9.164 | 9,347 | +0.17(+1.89%) |
May 26, 2022 | 9.096 | 9.249 | 8.850 | 8.994 | 21,585 | +0.05(+0.57%) |
May 25, 2022 | 8.706 | 9.003 | 8.697 | 8.943 | 18,922 | +0.10(+1.15%) |
May 24, 2022 | 8.706 | 9.003 | 8.587 | 8.841 | 26,426 | -0.07(-0.76%) |
May 23, 2022 | 8.680 | 8.988 | 8.587 | 8.909 | 29,042 | +0.27(+3.14%) |
May 20, 2022 | 9.334 | 9.334 | 8.578 | 8.638 | 24,768 | -0.66(-7.12%) |
May 19, 2022 | 9.520 | 9.876 | 9.300 | 9.300 | 27,059 | -0.37(-3.86%) |
May 18, 2022 | 10.00 | 10.18 | 9.664 | 9.673 | 25,028 | -0.54(-5.32%) |
May 17, 2022 | 9.724 | 10.49 | 9.724 | 10.22 | 31,318 | +0.54(+5.61%) |
May 16, 2022 | 9.614 | 9.885 | 9.554 | 9.673 | 24,672 | +0.00(+0.00%) |
May 13, 2022 | 9.673 | 10.01 | 9.376 | 9.673 | 26,150 | +0.02(+0.18%) |
May 12, 2022 | 9.724 | 10.11 | 9.393 | 9.656 | 38,374 | -0.20(-2.07%) |
May 11, 2022 | 9.554 | 9.885 | 9.337 | 9.860 | 24,180 | +0.21(+2.20%) |
May 10, 2022 | 9.580 | 9.906 | 9.334 | 9.647 | 12,899 | +0.16(+1.70%) |
May 09, 2022 | 9.673 | 9.779 | 9.342 | 9.486 | 25,014 | -0.31(-3.20%) |
May 06, 2022 | 10.19 | 10.29 | 9.536 | 9.800 | 36,322 | -0.32(-3.15%) |
May 05, 2022 | 10.27 | 10.56 | 9.767 | 10.12 | 58,189 | -0.20(-1.95%) |
May 04, 2022 | 10.21 | 10.46 | 10.08 | 10.32 | 40,403 | +0.22(+2.16%) |
May 03, 2022 | 9.615 | 10.13 | 9.590 | 10.10 | 40,016 | +0.51(+5.34%) |
May 02, 2022 | 9.859 | 9.859 | 9.423 | 9.590 | 43,643 | -0.27(-2.73%) |
Apr 29, 2022 | 10.46 | 10.46 | 9.788 | 9.859 | 23,653 | -0.66(-6.30%) |
Apr 28, 2022 | 10.90 | 10.90 | 10.29 | 10.52 | 24,269 | -0.39(-3.62%) |
Apr 27, 2022 | 10.50 | 10.92 | 10.39 | 10.92 | 22,473 | +0.21(+1.96%) |
Apr 26, 2022 | 10.90 | 10.92 | 10.14 | 10.71 | 30,160 | -0.21(-1.92%) |
Apr 25, 2022 | 10.72 | 11.11 | 10.63 | 10.92 | 37,364 | +0.30(+2.85%) |
Apr 22, 2022 | 10.52 | 10.74 | 10.41 | 10.61 | 13,910 | +0.15(+1.45%) |
Apr 21, 2022 | 10.92 | 11.14 | 10.43 | 10.46 | 17,747 | -0.49(-4.45%) |
Apr 20, 2022 | 10.81 | 11.15 | 10.71 | 10.95 | 9,794 | +0.18(+1.72%) |
Apr 19, 2022 | 11.04 | 11.12 | 10.75 | 10.77 | 16,841 | -0.15(-1.38%) |
Apr 18, 2022 | 11.10 | 11.25 | 10.91 | 10.92 | 27,133 | -0.18(-1.59%) |
Apr 14, 2022 | 11.16 | 11.25 | 10.93 | 11.09 | 16,342 | -0.01(-0.08%) |
Apr 13, 2022 | 10.99 | 11.14 | 10.92 | 11.10 | 28,954 | +0.25(+2.32%) |
Apr 12, 2022 | 10.50 | 10.88 | 10.50 | 10.85 | 31,928 | +0.45(+4.36%) |
Apr 11, 2022 | 9.960 | 10.45 | 9.943 | 10.40 | 27,322 | +0.59(+5.99%) |
Apr 08, 2022 | 9.708 | 10.00 | 9.678 | 9.809 | 14,089 | +0.03(+0.34%) |
Apr 07, 2022 | 9.657 | 9.935 | 9.657 | 9.775 | 6,360 | +0.11(+1.13%) |
Apr 06, 2022 | 9.699 | 9.699 | 9.497 | 9.666 | 7,958 | +0.01(+0.09%) |
Apr 05, 2022 | 9.926 | 10.18 | 9.599 | 9.657 | 27,394 | -0.29(-2.87%) |
Apr 04, 2022 | 9.657 | 9.951 | 9.657 | 9.943 | 6,012 | +0.28(+2.87%) |
Apr 01, 2022 | 9.649 | 9.691 | 9.422 | 9.666 | 20,636 | -0.03(-0.35%) |
Mar 31, 2022 | 9.792 | 9.893 | 9.607 | 9.699 | 15,797 | -0.07(-0.69%) |
Mar 30, 2022 | 10.33 | 10.33 | 9.733 | 9.767 | 15,255 | -0.56(-5.45%) |
Mar 29, 2022 | 10.35 | 10.36 | 10.14 | 10.33 | 13,003 | +0.03(+0.24%) |
Mar 28, 2022 | 10.52 | 10.52 | 10.12 | 10.30 | 10,746 | -0.22(-2.07%) |
Mar 25, 2022 | 10.74 | 10.76 | 10.47 | 10.52 | 19,479 | +0.01(+0.08%) |
Mar 24, 2022 | 10.18 | 10.61 | 9.960 | 10.51 | 23,419 | +0.31(+3.05%) |
Mar 23, 2022 | 10.75 | 10.75 | 10.16 | 10.20 | 23,653 | -0.55(-5.15%) |
Mar 22, 2022 | 10.50 | 10.81 | 10.49 | 10.76 | 18,267 | +0.28(+2.64%) |
Mar 21, 2022 | 10.71 | 10.95 | 10.42 | 10.48 | 46,487 | +0.08(+0.81%) |
Mar 18, 2022 | 9.977 | 10.40 | 9.456 | 10.40 | 78,256 | +0.42(+4.21%) |
Mar 17, 2022 | 9.615 | 10.01 | 9.481 | 9.977 | 17,240 | +0.40(+4.21%) |
Mar 16, 2022 | 9.649 | 9.783 | 9.531 | 9.573 | 11,237 | +0.07(+0.71%) |
Mar 15, 2022 | 9.683 | 9.683 | 9.405 | 9.506 | 6,175 | -0.12(-1.22%) |
Mar 14, 2022 | 9.800 | 9.833 | 9.354 | 9.624 | 14,505 | -0.42(-4.18%) |
Mar 11, 2022 | 10.23 | 10.34 | 9.951 | 10.04 | 27,931 | -0.11(-1.08%) |
Mar 10, 2022 | 10.16 | 10.29 | 9.961 | 10.15 | 24,572 | -0.10(-0.98%) |
Mar 09, 2022 | 10.06 | 10.25 | 10.02 | 10.25 | 18,398 | +0.32(+3.21%) |
Mar 08, 2022 | 9.842 | 10.10 | 9.834 | 9.935 | 21,162 | +0.03(+0.25%) |
Mar 07, 2022 | 10.65 | 10.65 | 9.909 | 9.909 | 22,734 | -0.70(-6.57%) |
Mar 04, 2022 | 10.67 | 10.83 | 10.48 | 10.61 | 7,719 | -0.21(-1.94%) |
Mar 03, 2022 | 10.70 | 10.83 | 10.55 | 10.82 | 5,806 | +0.15(+1.42%) |
Mar 02, 2022 | 10.33 | 10.67 | 10.33 | 10.67 | 22,763 | +0.39(+3.84%) |
Mar 01, 2022 | 10.21 | 10.38 | 10.16 | 10.27 | 12,762 | +0.12(+1.16%) |
Feb 28, 2022 | 10.23 | 10.36 | 10.08 | 10.15 | 14,166 | -0.08(-0.74%) |
Feb 25, 2022 | 9.884 | 10.33 | 9.887 | 10.23 | 12,656 | +0.36(+3.66%) |
Feb 24, 2022 | 9.706 | 9.928 | 9.683 | 9.867 | 7,518 | -0.03(-0.34%) |
Feb 23, 2022 | 9.725 | 10.12 | 9.725 | 9.901 | 15,276 | +0.15(+1.55%) |
Feb 22, 2022 | 9.657 | 10.00 | 9.557 | 9.750 | 51,007 | -0.41(-4.05%) |
Feb 18, 2022 | 10.16 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 10.24 | 10.33 | 10.06 | 10.09 | 8,287 | -0.34(-3.22%) |
Feb 16, 2022 | 10.09 | 10.43 | 10.09 | 10.43 | 8,739 | +0.08(+0.73%) |
Feb 15, 2022 | 10.30 | 10.45 | 10.02 | 10.35 | 12,300 | +0.12(+1.15%) |
Feb 14, 2022 | 10.23 | 10.51 | 10.08 | 10.24 | 8,859 | +0.07(+0.66%) |
Feb 11, 2022 | 10.15 | 10.46 | 10.10 | 10.17 | 13,976 | -0.01(-0.08%) |
Feb 10, 2022 | 10.33 | 10.56 | 10.12 | 10.18 | 24,519 | -0.19(-1.86%) |
Feb 09, 2022 | 10.67 | 10.72 | 10.28 | 10.37 | 15,847 | -0.24(-2.29%) |
Feb 08, 2022 | 10.35 | 10.73 | 10.32 | 10.61 | 33,924 | +0.32(+3.15%) |
Feb 07, 2022 | 10.31 | 10.47 | 10.01 | 10.29 | 15,862 | -0.05(-0.48%) |
Feb 04, 2022 | 10.32 | 10.37 | 10.20 | 10.34 | 14,235 | +0.01(+0.08%) |
Feb 03, 2022 | 10.27 | 10.45 | 10.33 | 17,574 | -0.07(-0.72%) | |
Feb 02, 2022 | 10.22 | 10.48 | 10.22 | 10.41 | 32,002 | +0.10(+0.97%) |
Feb 01, 2022 | 10.23 | 10.31 | 10.15 | 10.31 | 11,153 | +0.11(+1.06%) |
Jan 31, 2022 | 10.02 | 10.22 | 10.20 | 12,945 | +0.05(+0.49%) | |
Jan 28, 2022 | 10.01 | 10.15 | 9.899 | 10.15 | 17,720 | +0.14(+1.41%) |
Jan 27, 2022 | 9.858 | 10.07 | 9.858 | 10.01 | 14,891 | +0.29(+3.00%) |
Jan 26, 2022 | 9.641 | 10.07 | 9.450 | 9.716 | 30,157 | +0.38(+4.10%) |
Jan 25, 2022 | 9.375 | 9.525 | 9.176 | 9.334 | 12,382 | -0.18(-1.92%) |
Jan 24, 2022 | 9.151 | 9.575 | 8.993 | 9.517 | 36,980 | +0.26(+2.79%) |
Jan 21, 2022 | 9.234 | 9.518 | 9.234 | 9.259 | 32,316 | +0.00(+0.00%) |
Jan 20, 2022 | 9.650 | 9.694 | 9.259 | 9.259 | 25,373 | -0.31(-3.22%) |
Jan 19, 2022 | 9.758 | 9.758 | 9.567 | 9.567 | 16,966 | -0.21(-2.13%) |
Jan 18, 2022 | 9.966 | 10.08 | 9.737 | 9.775 | 20,327 | -0.12(-1.26%) |
Jan 14, 2022 | 9.899 | 0 | -0.12(-1.16%) | |||
Jan 13, 2022 | 9.933 | 10.27 | 9.933 | 10.02 | 21,536 | +0.12(+1.18%) |
Jan 12, 2022 | 10.04 | 10.09 | 9.899 | 9.899 | 24,716 | -0.27(-2.62%) |
Jan 11, 2022 | 10.03 | 10.29 | 9.974 | 10.17 | 26,465 | +0.06(+0.58%) |
Jan 10, 2022 | 10.17 | 10.17 | 9.883 | 10.11 | 19,554 | -0.05(-0.49%) |
Jan 07, 2022 | 10.19 | 10.25 | 10.13 | 10.16 | 12,554 | -0.12(-1.13%) |
Jan 06, 2022 | 10.15 | 10.36 | 9.987 | 10.27 | 14,097 | +0.17(+1.73%) |
Jan 05, 2022 | 10.32 | 10.38 | 10.05 | 10.10 | 16,213 | -0.29(-2.80%) |
Jan 04, 2022 | 10.42 | 10.57 | 10.29 | 10.39 | 18,303 | -0.08(-0.79%) |
Jan 03, 2022 | 10.36 | 10.50 | 10.26 | 10.47 | 30,948 | +0.07(+0.72%) |
Dec 31, 2021 | 10.47 | 10.51 | 10.36 | 10.40 | 23,600 | -0.06(-0.56%) |
Dec 30, 2021 | 10.41 | 10.69 | 10.39 | 10.46 | 24,674 | +0.00(+0.00%) |
Dec 29, 2021 | 10.38 | 10.51 | 10.27 | 10.46 | 20,483 | +0.12(+1.21%) |
Dec 28, 2021 | 10.40 | 10.48 | 10.28 | 10.33 | 18,634 | -0.14(-1.35%) |
Dec 27, 2021 | 10.14 | 10.53 | 10.12 | 10.47 | 42,506 | +0.40(+3.96%) |
Dec 23, 2021 | 9.983 | 10.17 | 9.833 | 10.07 | 29,642 | +0.14(+1.42%) |
Dec 22, 2021 | 9.775 | 9.974 | 9.708 | 9.933 | 19,368 | +0.15(+1.53%) |
Dec 21, 2021 | 9.733 | 9.949 | 9.658 | 9.783 | 37,356 | +0.18(+1.91%) |
Dec 20, 2021 | 9.558 | 9.650 | 9.259 | 9.600 | 56,017 | -0.07(-0.69%) |
Dec 17, 2021 | 10.05 | 10.08 | 9.625 | 9.666 | 123,471 | -0.32(-3.17%) |
Dec 16, 2021 | 10.02 | 10.06 | 9.816 | 9.983 | 50,602 | -0.03(-0.33%) |
Dec 15, 2021 | 9.966 | 10.02 | 9.575 | 10.02 | 51,256 | +0.14(+1.43%) |
Dec 14, 2021 | 9.874 | 10.12 | 9.783 | 9.874 | 120,261 | -0.07(-0.67%) |
Dec 13, 2021 | 10.03 | 10.20 | 9.791 | 9.941 | 35,565 | -0.20(-1.97%) |
Dec 10, 2021 | 10.22 | 10.35 | 9.958 | 10.14 | 47,978 | -0.05(-0.49%) |
Dec 09, 2021 | 10.57 | 10.71 | 10.17 | 10.19 | 38,950 | -0.52(-4.82%) |
Dec 08, 2021 | 10.76 | 11.01 | 10.54 | 10.71 | 36,825 | -0.05(-0.46%) |
Dec 07, 2021 | 10.50 | 10.91 | 10.46 | 10.76 | 62,503 | +0.39(+3.77%) |
Dec 06, 2021 | 10.07 | 10.48 | 10.07 | 10.37 | 37,506 | +0.39(+3.92%) |
Dec 03, 2021 | 10.22 | 10.22 | 9.841 | 9.974 | 28,954 | -0.14(-1.40%) |
Dec 02, 2021 | 10.02 | 10.22 | 9.858 | 10.12 | 26,916 | +0.19(+1.93%) |
Dec 01, 2021 | 9.983 | 10.17 | 9.908 | 9.924 | 53,180 | +0.09(+0.93%) |
Nov 30, 2021 | 9.983 | 10.01 | 9.567 | 9.833 | 40,697 | -0.22(-2.15%) |
Nov 29, 2021 | 10.11 | 10.19 | 10.01 | 10.05 | 53,182 | -0.04(-0.41%) |
Nov 26, 2021 | 9.775 | 10.11 | 9.558 | 10.09 | 293,044 | +0.09(+0.92%) |
Nov 24, 2021 | 9.758 | 10.07 | 9.758 | 9.999 | 24,121 | +0.25(+2.56%) |
Nov 23, 2021 | 9.700 | 9.804 | 9.583 | 9.750 | 33,568 | +0.13(+1.38%) |
Nov 22, 2021 | 9.658 | 9.841 | 9.587 | 9.617 | 44,258 | +0.08(+0.87%) |
Nov 19, 2021 | 9.725 | 9.958 | 9.359 | 9.533 | 100,920 | -0.36(-3.62%) |
Nov 18, 2021 | 10.25 | 9.983 | 9.824 | 9.891 | 71,646 | -0.37(-3.65%) |
Nov 17, 2021 | 10.66 | 10.66 | 10.22 | 10.27 | 48,592 | -0.40(-3.74%) |
Nov 16, 2021 | 10.76 | 10.76 | 10.43 | 10.66 | 33,323 | -0.15(-1.38%) |
Nov 15, 2021 | 11.31 | 11.31 | 10.73 | 10.81 | 60,256 | -0.52(-4.62%) |
Nov 12, 2021 | 10.83 | 11.47 | 10.75 | 11.34 | 163,634 | +0.51(+4.68%) |
Nov 11, 2021 | 10.85 | 10.85 | 10.76 | 10.83 | 108,503 | +0.02(+0.15%) |
Nov 10, 2021 | 10.72 | 10.81 | 50,861 | +0.11(+1.01%) | ||
Nov 09, 2021 | 10.84 | 10.95 | 10.55 | 10.71 | 52,315 | -0.13(-1.23%) |
Nov 08, 2021 | 10.61 | 10.90 | 10.55 | 10.84 | 61,091 | +0.36(+3.46%) |
Nov 05, 2021 | 10.61 | 10.70 | 10.39 | 10.48 | 199,542 | -0.02(-0.16%) |
Nov 04, 2021 | 10.49 | 10.50 | 10.39 | 10.49 | 71,631 | -0.02(-0.16%) |
Nov 03, 2021 | 10.44 | 10.54 | 10.41 | 10.51 | 104,820 | -0.01(-0.08%) |
Nov 02, 2021 | 10.39 | 10.56 | 10.24 | 10.52 | 46,839 | +0.13(+1.27%) |
Nov 01, 2021 | 10.48 | 10.54 | 10.26 | 10.39 | 21,259 | -0.06(-0.55%) |
Oct 29, 2021 | 10.21 | 10.60 | 10.19 | 10.44 | 235,216 | +0.24(+2.34%) |
Oct 28, 2021 | 10.23 | 10.34 | 10.16 | 10.20 | 27,361 | -0.07(-0.72%) |
Oct 27, 2021 | 10.39 | 10.53 | 10.14 | 10.28 | 48,629 | -0.23(-2.20%) |
Oct 26, 2021 | 10.51 | 10.51 | 45,674 | -0.07(-0.62%) | ||
Oct 25, 2021 | 10.50 | 10.67 | 10.46 | 10.58 | 20,434 | +0.05(+0.47%) |
Oct 22, 2021 | 10.45 | 10.64 | 10.45 | 10.53 | 14,917 | +0.02(+0.16%) |
Oct 21, 2021 | 10.53 | 10.71 | 10.48 | 10.51 | 17,814 | -0.08(-0.78%) |
Oct 20, 2021 | 10.51 | 10.65 | 10.47 | 10.59 | 21,434 | +0.02(+0.16%) |
Oct 19, 2021 | 10.57 | 10.72 | 10.44 | 10.58 | 16,375 | +0.02(+0.16%) |
Oct 18, 2021 | 10.43 | 10.76 | 10.43 | 10.56 | 23,462 | +0.02(+0.16%) |
Oct 15, 2021 | 10.82 | 10.85 | 10.52 | 10.54 | 33,385 | -0.07(-0.62%) |
Oct 14, 2021 | 10.61 | 10.85 | 10.47 | 10.61 | 29,076 | +0.10(+0.94%) |
Oct 13, 2021 | 10.49 | 10.61 | 10.34 | 10.51 | 33,807 | -0.07(-0.62%) |
Oct 12, 2021 | 10.44 | 10.59 | 10.36 | 10.58 | 17,236 | +0.13(+1.26%) |
Oct 11, 2021 | 10.51 | 10.58 | 10.30 | 10.44 | 12,185 | -0.07(-0.63%) |
Oct 08, 2021 | 10.61 | 10.65 | 10.31 | 10.51 | 16,971 | -0.01(-0.08%) |
Oct 07, 2021 | 10.45 | 10.66 | 10.45 | 10.52 | 41,298 | +0.04(+0.39%) |
Oct 06, 2021 | 10.40 | 10.66 | 10.25 | 10.48 | 34,148 | -0.02(-0.16%) |
Oct 05, 2021 | 10.58 | 10.70 | 10.41 | 10.49 | 29,176 | -0.14(-1.32%) |
Oct 04, 2021 | 10.44 | 10.71 | 10.32 | 10.63 | 46,432 | +0.23(+2.22%) |
Oct 01, 2021 | 10.32 | 10.57 | 10.26 | 10.40 | 39,131 | +0.09(+0.88%) |
Sep 30, 2021 | 10.58 | 10.64 | 10.26 | 10.31 | 27,720 | -0.21(-2.04%) |
Sep 29, 2021 | 10.45 | 10.68 | 10.39 | 10.53 | 63,745 | +0.16(+1.59%) |
Sep 28, 2021 | 10.35 | 10.63 | 10.22 | 10.36 | 60,658 | -0.01(-0.08%) |
Sep 27, 2021 | 10.03 | 10.49 | 10.03 | 10.37 | 52,952 | +0.29(+2.86%) |
Sep 24, 2021 | 10.06 | 10.21 | 9.941 | 10.08 | 62,502 | -0.03(-0.33%) |
Sep 23, 2021 | 10.08 | 10.30 | 9.974 | 10.11 | 60,208 | +0.06(+0.57%) |
Sep 22, 2021 | 9.949 | 10.21 | 9.743 | 10.06 | 72,735 | +0.24(+2.43%) |
Sep 21, 2021 | 9.999 | 10.08 | 9.496 | 9.817 | 45,065 | -0.06(-0.58%) |
Sep 20, 2021 | 10.30 | 10.38 | 9.644 | 9.875 | 106,101 | -0.59(-5.67%) |
Sep 17, 2021 | 10.35 | 10.60 | 9.504 | 10.47 | 1,104,839 | +0.12(+1.19%) |
Sep 16, 2021 | 11.90 | 11.99 | 9.892 | 10.34 | 548,478 | -1.68(-13.98%) |
Sep 15, 2021 | 9.974 | 12.19 | 9.067 | 12.03 | 558,404 | +2.07(+20.78%) |
Sep 14, 2021 | 10.75 | 10.78 | 9.743 | 9.957 | 169,174 | -0.64(-6.07%) |
Sep 13, 2021 | 10.67 | 10.81 | 10.60 | 10.60 | 135,338 | +0.00(+0.00%) |
Sep 10, 2021 | 10.62 | 10.78 | 10.60 | 10.60 | 131,790 | +0.00(+0.00%) |
Sep 09, 2021 | 10.62 | 10.77 | 10.60 | 10.60 | 93,933 | +0.00(+0.00%) |
Sep 08, 2021 | 10.64 | 10.73 | 10.60 | 10.60 | 168,333 | -0.04(-0.39%) |
Sep 07, 2021 | 11.66 | 11.66 | 10.60 | 10.64 | 215,330 | -1.10(-9.34%) |
Sep 03, 2021 | 11.93 | 11.93 | 11.63 | 11.74 | 18,316 | -0.28(-2.33%) |
Sep 02, 2021 | 11.69 | 12.09 | 11.55 | 12.02 | 27,682 | +0.35(+3.04%) |
Sep 01, 2021 | 11.81 | 11.81 | 11.52 | 11.66 | 16,973 | -0.02(-0.21%) |
Aug 31, 2021 | 11.74 | 11.79 | 11.56 | 11.69 | 12,188 | +0.07(+0.57%) |
Aug 30, 2021 | 11.42 | 12.01 | 11.42 | 11.62 | 32,373 | +0.41(+3.68%) |
Aug 27, 2021 | 11.22 | 11.55 | 11.21 | 11.21 | 49,656 | +0.01(+0.07%) |
Aug 26, 2021 | 11.66 | 11.81 | 11.20 | 11.20 | 58,164 | -0.56(-4.77%) |
Aug 25, 2021 | 11.88 | 12.16 | 11.70 | 11.76 | 12,096 | +0.01(+0.07%) |
Aug 24, 2021 | 11.27 | 11.79 | 11.27 | 11.75 | 14,640 | +0.07(+0.64%) |
Aug 23, 2021 | 11.94 | 12.02 | 11.55 | 11.68 | 14,403 | -0.10(-0.84%) |
Aug 20, 2021 | 11.28 | 11.78 | 11.28 | 11.78 | 17,672 | +0.38(+3.33%) |
Aug 19, 2021 | 11.61 | 11.68 | 11.21 | 11.40 | 25,141 | -0.28(-2.40%) |
Aug 18, 2021 | 11.00 | 11.68 | 11.00 | 11.68 | 29,456 | +0.68(+6.22%) |
Aug 17, 2021 | 11.53 | 11.69 | 10.89 | 11.00 | 48,309 | -0.56(-4.85%) |
Aug 16, 2021 | 11.69 | 11.85 | 11.46 | 11.56 | 24,338 | -0.09(-0.78%) |
Aug 13, 2021 | 12.37 | 12.69 | 11.38 | 11.65 | 90,261 | -0.82(-6.61%) |
Aug 12, 2021 | 12.64 | 12.85 | 12.47 | 12.47 | 14,127 | -0.26(-2.01%) |
Aug 11, 2021 | 12.57 | 12.78 | 12.57 | 12.73 | 12,587 | -0.02(-0.19%) |
Aug 10, 2021 | 12.82 | 12.99 | 12.67 | 12.75 | 11,724 | +0.03(+0.26%) |
Aug 09, 2021 | 13.08 | 13.08 | 12.65 | 12.72 | 7,420 | -0.21(-1.59%) |
Aug 06, 2021 | 12.85 | 13.05 | 12.85 | 12.92 | 13,409 | +0.16(+1.22%) |
Aug 05, 2021 | 12.96 | 13.00 | 12.68 | 12.77 | 23,449 | -0.25(-1.95%) |
Aug 04, 2021 | 12.97 | 13.31 | 12.97 | 13.02 | 18,309 | -0.11(-0.81%) |
Aug 03, 2021 | 12.82 | 13.23 | 12.82 | 13.13 | 13,472 | +0.20(+1.52%) |
Aug 02, 2021 | 13.55 | 13.55 | 12.78 | 12.93 | 13,020 | -0.45(-3.36%) |
Jul 30, 2021 | 13.16 | 13.56 | 13.12 | 13.38 | 7,157 | +0.25(+1.87%) |
Jul 29, 2021 | 13.13 | 13.33 | 13.13 | 13.14 | 11,709 | -0.02(-0.12%) |
Jul 28, 2021 | 13.42 | 13.42 | 12.85 | 13.15 | 14,556 | -0.09(-0.68%) |
Jul 27, 2021 | 13.27 | 13.55 | 12.73 | 13.24 | 13,951 | -0.07(-0.49%) |
Jul 26, 2021 | 13.53 | 13.53 | 13.53 | 13.31 | 2,520 | -0.19(-1.39%) |
Jul 23, 2021 | 13.82 | 13.82 | 13.50 | 13.50 | 7,400 | -0.20(-1.49%) |
Jul 22, 2021 | 13.35 | 13.70 | 13.35 | 13.70 | 5,312 | +0.16(+1.15%) |
Jul 21, 2021 | 13.90 | 14.25 | 13.42 | 13.55 | 20,993 | -0.14(-1.02%) |
Jul 20, 2021 | 13.19 | 14.62 | 13.15 | 13.69 | 80,690 | +0.59(+4.50%) |
Jul 19, 2021 | 12.68 | 13.20 | 12.50 | 13.10 | 17,133 | +0.16(+1.26%) |
Jul 16, 2021 | 13.26 | 13.42 | 12.84 | 12.93 | 23,698 | -0.19(-1.43%) |
Jul 15, 2021 | 13.03 | 13.51 | 12.88 | 13.12 | 31,143 | -0.03(-0.25%) |
Jul 14, 2021 | 13.34 | 13.35 | 13.06 | 13.15 | 11,794 | -0.18(-1.35%) |
Jul 13, 2021 | 13.21 | 13.40 | 12.99 | 13.33 | 22,262 | +0.05(+0.37%) |
Jul 12, 2021 | 12.92 | 13.33 | 12.92 | 13.28 | 8,685 | +0.15(+1.12%) |
Jul 09, 2021 | 12.81 | 13.14 | 12.81 | 13.14 | 7,311 | +0.38(+3.01%) |
Jul 08, 2021 | 12.83 | 12.90 | 12.56 | 12.75 | 10,217 | -0.23(-1.76%) |
Jul 07, 2021 | 12.99 | 13.07 | 12.84 | 12.98 | 7,250 | -0.07(-0.56%) |
Jul 06, 2021 | 13.24 | 13.24 | 12.96 | 13.06 | 15,154 | -0.21(-1.60%) |
Jul 02, 2021 | 13.35 | 13.46 | 13.09 | 13.27 | 13,871 | +0.03(+0.25%) |