Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.540 | 7.765 | 7.512 | 7.679 | 2,918,083 | +0.09(+1.18%) |
Jun 29, 2022 | 7.834 | 7.834 | 7.512 | 7.589 | 2,838,241 | -0.30(-3.82%) |
Jun 28, 2022 | 8.193 | 8.258 | 7.862 | 7.891 | 1,990,901 | -0.24(-2.91%) |
Jun 27, 2022 | 8.160 | 8.241 | 8.095 | 8.127 | 1,959,778 | -0.03(-0.40%) |
Jun 24, 2022 | 8.299 | 8.380 | 8.136 | 8.160 | 8,702,417 | -0.14(-1.67%) |
Jun 23, 2022 | 8.282 | 8.392 | 8.213 | 8.299 | 1,905,050 | +0.03(+0.39%) |
Jun 22, 2022 | 8.193 | 8.453 | 8.176 | 8.266 | 2,262,149 | -0.04(-0.49%) |
Jun 21, 2022 | 8.250 | 8.356 | 8.184 | 8.307 | 1,896,202 | +0.15(+1.80%) |
Jun 17, 2022 | 7.924 | 8.193 | 7.862 | 8.160 | 4,312,493 | +0.33(+4.27%) |
Jun 16, 2022 | 7.932 | 7.989 | 7.720 | 7.826 | 2,206,962 | -0.24(-3.03%) |
Jun 15, 2022 | 7.990 | 8.223 | 7.930 | 8.070 | 2,369,096 | +0.19(+2.45%) |
Jun 14, 2022 | 8.054 | 8.090 | 7.757 | 7.878 | 1,810,807 | -0.16(-2.00%) |
Jun 13, 2022 | 8.263 | 8.299 | 7.950 | 8.038 | 2,343,082 | -0.47(-5.57%) |
Jun 10, 2022 | 8.528 | 8.536 | 8.375 | 8.512 | 1,569,040 | -0.13(-1.49%) |
Jun 09, 2022 | 8.881 | 8.909 | 8.616 | 8.640 | 1,370,671 | -0.26(-2.89%) |
Jun 08, 2022 | 9.042 | 9.098 | 8.865 | 8.897 | 1,147,516 | -0.24(-2.64%) |
Jun 07, 2022 | 9.114 | 9.162 | 8.833 | 9.138 | 1,478,258 | -0.03(-0.35%) |
Jun 06, 2022 | 9.363 | 9.403 | 9.042 | 9.170 | 1,389,897 | -0.03(-0.35%) |
Jun 03, 2022 | 9.154 | 9.219 | 9.078 | 9.203 | 1,698,810 | -0.02(-0.26%) |
Jun 02, 2022 | 8.921 | 9.243 | 8.745 | 9.227 | 1,581,635 | +0.27(+3.05%) |
Jun 01, 2022 | 9.090 | 9.106 | 8.881 | 8.954 | 1,750,048 | -0.15(-1.68%) |
May 31, 2022 | 9.042 | 9.174 | 9.022 | 9.106 | 2,142,688 | -0.14(-1.48%) |
May 27, 2022 | 8.978 | 9.295 | 8.913 | 9.243 | 2,168,264 | +0.34(+3.79%) |
May 26, 2022 | 8.946 | 9.074 | 8.785 | 8.905 | 2,154,592 | -0.03(-0.36%) |
May 25, 2022 | 8.648 | 9.010 | 8.600 | 8.938 | 2,048,244 | +0.29(+3.34%) |
May 24, 2022 | 8.600 | 8.737 | 8.440 | 8.648 | 1,812,122 | +0.01(+0.09%) |
May 23, 2022 | 8.464 | 8.689 | 8.359 | 8.640 | 2,471,746 | +0.26(+3.07%) |
May 20, 2022 | 8.528 | 8.552 | 8.191 | 8.383 | 1,680,536 | -0.05(-0.57%) |
May 19, 2022 | 8.416 | 8.689 | 8.391 | 8.432 | 1,822,174 | -0.06(-0.66%) |
May 18, 2022 | 8.520 | 8.604 | 8.367 | 8.488 | 2,460,252 | -0.16(-1.86%) |
May 17, 2022 | 8.496 | 8.705 | 8.496 | 8.648 | 1,514,356 | +0.18(+2.09%) |
May 16, 2022 | 8.536 | 8.620 | 8.444 | 8.472 | 1,233,302 | -0.08(-0.94%) |
May 13, 2022 | 8.271 | 8.568 | 8.263 | 8.552 | 3,475,645 | +0.33(+4.00%) |
May 12, 2022 | 8.287 | 8.412 | 8.135 | 8.223 | 1,888,149 | -0.06(-0.68%) |
May 11, 2022 | 8.424 | 8.576 | 8.247 | 8.279 | 1,989,682 | -0.12(-1.43%) |
May 10, 2022 | 8.544 | 8.608 | 8.167 | 8.400 | 2,637,644 | -0.04(-0.48%) |
May 09, 2022 | 9.050 | 9.066 | 8.355 | 8.440 | 3,443,952 | -0.71(-7.81%) |
May 06, 2022 | 9.443 | 9.516 | 9.074 | 9.154 | 3,395,252 | -0.43(-4.52%) |
May 05, 2022 | 9.981 | 10.42 | 9.476 | 9.588 | 2,467,717 | -0.43(-4.25%) |
May 04, 2022 | 9.652 | 10.05 | 9.604 | 10.01 | 1,876,004 | +0.09(+0.89%) |
May 03, 2022 | 9.813 | 9.998 | 9.664 | 9.925 | 2,036,892 | +0.14(+1.39%) |
May 02, 2022 | 9.949 | 10.03 | 9.528 | 9.789 | 2,792,005 | -0.16(-1.61%) |
Apr 29, 2022 | 10.25 | 10.27 | 9.893 | 9.949 | 2,147,782 | -0.39(-3.73%) |
Apr 28, 2022 | 10.22 | 10.38 | 10.04 | 10.33 | 1,436,391 | +0.22(+2.22%) |
Apr 27, 2022 | 10.09 | 10.24 | 9.965 | 10.11 | 2,267,517 | +0.06(+0.56%) |
Apr 26, 2022 | 10.48 | 10.58 | 10.03 | 10.05 | 2,477,728 | -0.47(-4.43%) |
Apr 25, 2022 | 10.57 | 10.65 | 10.44 | 10.52 | 3,424,009 | -0.14(-1.28%) |
Apr 22, 2022 | 10.72 | 10.80 | 10.62 | 10.66 | 2,567,695 | -0.07(-0.67%) |
Apr 21, 2022 | 11.08 | 11.08 | 10.62 | 10.73 | 1,622,682 | -0.26(-2.41%) |
Apr 20, 2022 | 11.02 | 11.14 | 10.90 | 10.99 | 2,242,642 | +0.05(+0.44%) |
Apr 19, 2022 | 10.77 | 11.05 | 10.74 | 10.95 | 1,847,699 | +0.22(+2.02%) |
Apr 18, 2022 | 10.78 | 10.86 | 10.66 | 10.73 | 1,950,607 | -0.02(-0.15%) |
Apr 14, 2022 | 10.99 | 11.00 | 10.72 | 10.74 | 1,590,231 | -0.22(-1.98%) |
Apr 13, 2022 | 10.82 | 11.01 | 10.81 | 10.96 | 1,335,402 | +0.12(+1.11%) |
Apr 12, 2022 | 10.86 | 10.93 | 10.74 | 10.84 | 1,772,101 | +0.08(+0.75%) |
Apr 11, 2022 | 10.86 | 10.93 | 10.73 | 10.76 | 1,071,089 | -0.08(-0.74%) |
Apr 08, 2022 | 10.91 | 11.00 | 10.76 | 10.84 | 1,588,015 | -0.06(-0.52%) |
Apr 07, 2022 | 11.03 | 11.08 | 10.80 | 10.90 | 2,082,546 | -0.12(-1.09%) |
Apr 06, 2022 | 10.95 | 11.13 | 10.81 | 11.02 | 2,775,561 | +0.01(+0.07%) |
Apr 05, 2022 | 11.10 | 11.23 | 10.98 | 11.01 | 1,160,043 | -0.11(-1.01%) |
Apr 04, 2022 | 11.25 | 11.30 | 11.03 | 11.12 | 1,396,259 | -0.18(-1.56%) |
Apr 01, 2022 | 11.04 | 11.31 | 11.01 | 11.30 | 2,428,237 | +0.25(+2.25%) |
Mar 31, 2022 | 11.08 | 11.19 | 11.00 | 11.05 | 1,660,633 | -0.01(-0.07%) |
Mar 30, 2022 | 11.23 | 11.26 | 10.93 | 11.06 | 1,479,023 | -0.10(-0.85%) |
Mar 29, 2022 | 11.20 | 11.26 | 11.03 | 11.15 | 2,211,259 | +0.03(+0.29%) |
Mar 28, 2022 | 11.08 | 11.16 | 11.07 | 11.12 | 1,185,312 | +0.00(+0.00%) |
Mar 25, 2022 | 11.16 | 11.24 | 11.02 | 11.12 | 1,431,550 | -0.04(-0.36%) |
Mar 24, 2022 | 10.98 | 11.17 | 10.94 | 11.16 | 1,225,628 | +0.20(+1.81%) |
Mar 23, 2022 | 11.14 | 11.16 | 10.91 | 10.96 | 1,692,402 | -0.21(-1.92%) |
Mar 22, 2022 | 10.99 | 11.30 | 10.97 | 11.18 | 3,102,520 | +0.23(+2.10%) |
Mar 21, 2022 | 11.01 | 11.09 | 10.84 | 10.95 | 1,219,660 | -0.02(-0.15%) |
Mar 18, 2022 | 11.00 | 11.32 | 10.91 | 10.96 | 3,697,008 | +0.03(+0.29%) |
Mar 17, 2022 | 10.29 | 11.00 | 10.10 | 10.93 | 3,434,090 | +0.59(+5.68%) |
Mar 16, 2022 | 10.30 | 10.49 | 10.11 | 10.34 | 3,103,224 | +0.11(+1.09%) |
Mar 15, 2022 | 10.33 | 10.36 | 10.02 | 10.23 | 3,456,322 | -0.08(-0.77%) |
Mar 14, 2022 | 10.48 | 10.49 | 10.17 | 10.31 | 1,825,068 | -0.15(-1.44%) |
Mar 11, 2022 | 10.49 | 10.82 | 10.44 | 10.46 | 1,613,146 | -0.23(-2.15%) |
Mar 10, 2022 | 10.62 | 10.74 | 10.45 | 10.69 | 1,441,870 | -0.02(-0.15%) |
Mar 09, 2022 | 10.41 | 10.87 | 10.39 | 10.71 | 3,308,867 | +0.37(+3.53%) |
Mar 08, 2022 | 10.58 | 10.77 | 10.32 | 10.34 | 3,400,273 | -0.24(-2.25%) |
Mar 07, 2022 | 10.76 | 10.78 | 10.46 | 10.58 | 1,838,025 | -0.23(-2.13%) |
Mar 04, 2022 | 10.79 | 10.89 | 10.71 | 10.81 | 1,459,558 | -0.07(-0.66%) |
Mar 03, 2022 | 10.91 | 10.94 | 10.75 | 10.88 | 1,708,773 | +0.06(+0.51%) |
Mar 02, 2022 | 10.49 | 10.85 | 10.45 | 10.83 | 2,604,309 | +0.36(+3.41%) |
Mar 01, 2022 | 10.33 | 10.50 | 10.10 | 10.47 | 2,839,962 | +0.17(+1.62%) |
Feb 28, 2022 | 10.05 | 10.45 | 9.981 | 10.30 | 3,570,205 | +0.17(+1.72%) |
Feb 25, 2022 | 9.246 | 10.18 | 9.262 | 10.13 | 4,673,039 | +1.23(+13.84%) |
Feb 24, 2022 | 8.611 | 8.921 | 8.539 | 8.897 | 1,843,172 | +0.14(+1.54%) |
Feb 23, 2022 | 8.881 | 8.964 | 8.746 | 8.762 | 1,186,604 | -0.08(-0.90%) |
Feb 22, 2022 | 8.937 | 9.008 | 8.805 | 8.841 | 1,578,953 | -0.14(-1.59%) |
Feb 18, 2022 | 8.984 | 0 | -0.17(-1.82%) | |||
Feb 17, 2022 | 9.254 | 9.270 | 9.028 | 9.151 | 1,658,011 | -0.13(-1.37%) |
Feb 16, 2022 | 9.143 | 9.294 | 9.111 | 9.278 | 1,451,342 | +0.11(+1.21%) |
Feb 15, 2022 | 8.992 | 9.199 | 8.988 | 9.167 | 1,633,360 | +0.23(+2.58%) |
Feb 14, 2022 | 9.167 | 9.183 | 8.837 | 8.937 | 2,523,737 | -0.20(-2.17%) |
Feb 11, 2022 | 9.246 | 9.358 | 9.008 | 9.135 | 3,511,529 | -0.07(-0.78%) |
Feb 10, 2022 | 9.381 | 9.493 | 9.159 | 9.207 | 1,690,508 | -0.28(-2.93%) |
Feb 09, 2022 | 9.453 | 9.580 | 9.421 | 9.485 | 1,189,160 | +0.09(+0.93%) |
Feb 08, 2022 | 9.294 | 9.429 | 9.230 | 9.397 | 1,708,803 | +0.10(+1.11%) |
Feb 07, 2022 | 9.159 | 9.346 | 9.135 | 9.294 | 2,208,278 | +0.15(+1.65%) |
Feb 04, 2022 | 9.175 | 9.234 | 8.893 | 9.143 | 2,591,069 | -0.13(-1.37%) |
Feb 03, 2022 | 9.389 | 9.254 | 9.270 | 1,341,665 | -0.13(-1.35%) | |
Feb 02, 2022 | 9.524 | 9.556 | 9.350 | 9.397 | 1,486,778 | -0.14(-1.50%) |
Feb 01, 2022 | 9.588 | 9.663 | 9.413 | 9.540 | 1,853,624 | -0.04(-0.41%) |
Jan 31, 2022 | 9.223 | 9.620 | 9.580 | 3,684,269 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.056 | 9.310 | 8.857 | 9.310 | 2,315,120 | +0.21(+2.36%) |
Jan 27, 2022 | 9.381 | 9.433 | 9.064 | 9.095 | 2,023,482 | -0.29(-3.05%) |
Jan 26, 2022 | 9.612 | 9.806 | 9.350 | 9.381 | 1,717,861 | -0.19(-1.99%) |
Jan 25, 2022 | 9.508 | 9.636 | 9.322 | 9.572 | 1,761,010 | -0.04(-0.41%) |
Jan 24, 2022 | 9.556 | 9.667 | 9.286 | 9.612 | 3,223,220 | -0.02(-0.16%) |
Jan 21, 2022 | 9.628 | 9.922 | 9.604 | 9.628 | 1,648,620 | +0.00(+0.00%) |
Jan 20, 2022 | 9.834 | 9.906 | 9.604 | 9.628 | 1,476,076 | -0.21(-2.10%) |
Jan 19, 2022 | 10.09 | 10.13 | 9.711 | 9.834 | 2,386,277 | -0.25(-2.52%) |
Jan 18, 2022 | 9.890 | 10.16 | 9.818 | 10.09 | 2,020,297 | +0.14(+1.44%) |
Jan 14, 2022 | 9.945 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 10.17 | 10.18 | 9.993 | 10.01 | 1,059,641 | -0.14(-1.33%) |
Jan 12, 2022 | 10.19 | 10.28 | 10.11 | 10.14 | 1,174,737 | -0.06(-0.62%) |
Jan 11, 2022 | 10.15 | 10.24 | 10.03 | 10.21 | 1,328,250 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.33 | 10.14 | 10.23 | 1,537,653 | -0.13(-1.23%) |
Jan 07, 2022 | 10.45 | 10.45 | 10.12 | 10.36 | 1,671,151 | +0.04(+0.39%) |
Jan 06, 2022 | 10.45 | 10.51 | 10.26 | 10.32 | 1,703,666 | -0.14(-1.29%) |
Jan 05, 2022 | 10.68 | 10.69 | 10.35 | 10.45 | 2,521,705 | -0.22(-2.08%) |
Jan 04, 2022 | 11.05 | 11.15 | 10.68 | 10.68 | 1,608,352 | -0.36(-3.24%) |
Jan 03, 2022 | 11.15 | 11.17 | 10.75 | 11.03 | 1,569,383 | -0.10(-0.86%) |
Dec 31, 2021 | 11.19 | 11.33 | 11.11 | 11.13 | 1,957,549 | -0.06(-0.57%) |
Dec 30, 2021 | 10.96 | 11.26 | 10.90 | 11.19 | 1,627,483 | +0.25(+2.32%) |
Dec 29, 2021 | 10.92 | 10.95 | 10.79 | 10.94 | 1,607,564 | +0.04(+0.36%) |
Dec 28, 2021 | 10.68 | 10.97 | 10.63 | 10.90 | 2,027,557 | +0.25(+2.31%) |
Dec 27, 2021 | 10.57 | 10.65 | 10.47 | 10.65 | 1,844,656 | +0.10(+0.90%) |
Dec 23, 2021 | 10.56 | 10.66 | 10.47 | 10.56 | 1,319,073 | +0.06(+0.53%) |
Dec 22, 2021 | 10.43 | 10.52 | 10.34 | 10.50 | 1,168,015 | +0.10(+0.99%) |
Dec 21, 2021 | 10.13 | 10.41 | 10.13 | 10.40 | 1,902,408 | +0.30(+2.99%) |
Dec 20, 2021 | 10.08 | 10.13 | 9.906 | 10.10 | 1,691,798 | -0.11(-1.09%) |
Dec 17, 2021 | 10.12 | 10.42 | 10.04 | 10.21 | 6,511,329 | +0.02(+0.16%) |
Dec 16, 2021 | 10.15 | 10.29 | 10.04 | 10.19 | 2,107,630 | +0.03(+0.31%) |
Dec 15, 2021 | 10.04 | 10.19 | 10.04 | 10.16 | 2,090,310 | +0.13(+1.25%) |
Dec 14, 2021 | 10.17 | 10.28 | 9.991 | 10.03 | 1,916,337 | -0.15(-1.47%) |
Dec 13, 2021 | 10.21 | 10.26 | 10.14 | 10.18 | 1,336,299 | -0.10(-0.99%) |
Dec 10, 2021 | 10.40 | 10.43 | 10.25 | 10.29 | 1,016,671 | -0.04(-0.38%) |
Dec 09, 2021 | 10.49 | 10.51 | 10.29 | 10.32 | 1,305,476 | -0.24(-2.23%) |
Dec 08, 2021 | 10.65 | 10.75 | 10.43 | 10.56 | 1,263,535 | -0.05(-0.52%) |
Dec 07, 2021 | 10.51 | 10.80 | 10.45 | 10.62 | 1,777,177 | +0.16(+1.58%) |
Dec 06, 2021 | 10.51 | 10.59 | 10.37 | 10.45 | 2,025,339 | +0.01(+0.08%) |
Dec 03, 2021 | 10.54 | 10.54 | 10.31 | 10.44 | 1,947,919 | -0.10(-0.97%) |
Dec 02, 2021 | 10.23 | 10.62 | 10.15 | 10.54 | 2,312,000 | +0.36(+3.55%) |
Dec 01, 2021 | 10.57 | 10.63 | 10.18 | 10.18 | 2,335,868 | -0.24(-2.26%) |
Nov 30, 2021 | 10.52 | 10.59 | 10.43 | 10.42 | 2,143,767 | -0.20(-1.85%) |
Nov 29, 2021 | 10.58 | 10.67 | 10.43 | 10.62 | 1,334,333 | +0.16(+1.58%) |
Nov 26, 2021 | 10.55 | 10.76 | 10.25 | 10.45 | 1,838,212 | -0.38(-3.55%) |
Nov 24, 2021 | 10.82 | 10.90 | 10.74 | 10.84 | 661,770 | +0.02(+0.15%) |
Nov 23, 2021 | 10.80 | 11.05 | 10.74 | 10.82 | 1,177,487 | +0.05(+0.43%) |
Nov 22, 2021 | 11.02 | 11.09 | 10.75 | 10.77 | 1,358,094 | -0.19(-1.72%) |
Nov 19, 2021 | 10.98 | 11.13 | 10.84 | 10.96 | 1,515,994 | -0.02(-0.14%) |
Nov 18, 2021 | 11.08 | 10.98 | 10.88 | 10.98 | 1,417,771 | -0.07(-0.64%) |
Nov 17, 2021 | 10.97 | 11.12 | 10.89 | 11.05 | 1,390,392 | +0.07(+0.64%) |
Nov 16, 2021 | 10.97 | 11.14 | 10.91 | 10.98 | 1,247,162 | +0.01(+0.07%) |
Nov 15, 2021 | 10.59 | 10.98 | 10.52 | 10.97 | 1,469,547 | +0.42(+4.02%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.53 | 10.54 | 1,024,438 | -0.07(-0.67%) |
Nov 11, 2021 | 10.75 | 10.77 | 10.59 | 10.62 | 749,851 | -0.13(-1.17%) |
Nov 10, 2021 | 10.85 | 10.73 | 10.74 | 1,250,661 | -0.02(-0.22%) | |
Nov 09, 2021 | 10.68 | 10.95 | 10.65 | 10.76 | 939,120 | +0.05(+0.51%) |
Nov 08, 2021 | 10.89 | 10.89 | 10.61 | 10.71 | 1,204,755 | -0.20(-1.80%) |
Nov 05, 2021 | 10.88 | 10.93 | 10.56 | 10.91 | 1,752,497 | -0.01(-0.07%) |
Nov 04, 2021 | 11.18 | 11.38 | 10.89 | 10.91 | 1,649,244 | -0.25(-2.25%) |
Nov 03, 2021 | 11.16 | 11.29 | 11.15 | 11.16 | 1,787,500 | -0.01(-0.07%) |
Nov 02, 2021 | 11.42 | 11.42 | 11.04 | 11.17 | 1,602,655 | -0.16(-1.45%) |
Nov 01, 2021 | 11.24 | 11.46 | 11.24 | 11.34 | 1,715,124 | +0.10(+0.91%) |
Oct 29, 2021 | 11.16 | 11.24 | 11.24 | 2,145,050 | +0.06(+0.56%) | |
Oct 28, 2021 | 11.11 | 11.17 | 1,654,358 | +0.09(+0.78%) | ||
Oct 27, 2021 | 11.18 | 11.31 | 11.08 | 11.09 | 2,115,503 | -0.08(-0.70%) |
Oct 26, 2021 | 11.31 | 11.16 | 2,808,803 | -0.11(-0.97%) | ||
Oct 25, 2021 | 11.25 | 11.44 | 11.07 | 11.27 | 2,545,103 | +0.04(+0.35%) |
Oct 22, 2021 | 11.19 | 11.39 | 11.13 | 11.24 | 2,946,081 | -0.07(-0.63%) |
Oct 21, 2021 | 10.23 | 11.34 | 10.21 | 11.31 | 9,336,936 | +1.09(+10.68%) |
Oct 20, 2021 | 9.485 | 10.33 | 9.406 | 10.21 | 5,716,639 | +0.71(+7.43%) |
Oct 19, 2021 | 9.492 | 9.547 | 9.461 | 9.508 | 1,358,044 | +0.02(+0.25%) |
Oct 18, 2021 | 9.398 | 9.496 | 9.343 | 9.485 | 1,087,276 | +0.05(+0.58%) |
Oct 15, 2021 | 9.445 | 9.492 | 9.335 | 9.430 | 1,476,238 | +0.09(+1.01%) |
Oct 14, 2021 | 9.383 | 9.453 | 9.304 | 9.335 | 1,165,220 | +0.02(+0.17%) |
Oct 13, 2021 | 9.273 | 9.398 | 9.084 | 9.320 | 1,184,773 | +0.05(+0.59%) |
Oct 12, 2021 | 9.265 | 9.406 | 9.249 | 9.265 | 2,089,104 | -0.02(-0.17%) |
Oct 11, 2021 | 9.516 | 9.524 | 9.265 | 9.280 | 1,522,471 | -0.21(-2.23%) |
Oct 08, 2021 | 9.767 | 9.767 | 9.492 | 9.492 | 1,404,861 | -0.27(-2.81%) |
Oct 07, 2021 | 9.783 | 9.877 | 9.759 | 9.767 | 1,451,704 | +0.03(+0.32%) |
Oct 06, 2021 | 9.665 | 9.763 | 9.626 | 9.736 | 2,047,257 | +0.02(+0.16%) |
Oct 05, 2021 | 9.759 | 9.771 | 9.626 | 9.720 | 1,191,704 | -0.04(-0.44%) |
Oct 04, 2021 | 9.736 | 9.822 | 9.704 | 9.763 | 1,443,349 | +0.05(+0.53%) |
Oct 01, 2021 | 9.736 | 9.814 | 9.551 | 9.712 | 1,855,106 | +0.00(+0.00%) |
Sep 30, 2021 | 9.869 | 9.877 | 9.618 | 9.712 | 1,542,391 | -0.09(-0.96%) |
Sep 29, 2021 | 9.799 | 10.04 | 9.783 | 9.807 | 3,074,473 | +0.03(+0.32%) |
Sep 28, 2021 | 9.807 | 9.897 | 9.689 | 9.775 | 2,477,491 | -0.04(-0.40%) |
Sep 27, 2021 | 9.893 | 9.956 | 9.791 | 9.814 | 1,263,242 | -0.09(-0.95%) |
Sep 24, 2021 | 10.01 | 10.06 | 9.795 | 9.909 | 2,822,673 | -0.10(-1.02%) |
Sep 23, 2021 | 9.909 | 10.08 | 9.909 | 10.01 | 1,443,135 | -0.07(-0.70%) |
Sep 22, 2021 | 10.08 | 10.23 | 10.03 | 10.08 | 1,123,357 | +0.05(+0.55%) |
Sep 21, 2021 | 10.09 | 10.21 | 9.971 | 10.03 | 1,316,874 | +0.01(+0.08%) |
Sep 20, 2021 | 9.971 | 10.05 | 9.881 | 10.02 | 1,479,971 | -0.04(-0.39%) |
Sep 17, 2021 | 10.06 | 10.11 | 9.975 | 10.06 | 4,838,682 | +0.03(+0.31%) |
Sep 16, 2021 | 10.03 | 10.14 | 9.979 | 10.03 | 2,228,407 | -0.01(-0.08%) |
Sep 15, 2021 | 10.05 | 10.07 | 9.887 | 10.03 | 1,412,881 | +0.03(+0.31%) |
Sep 14, 2021 | 10.09 | 10.11 | 9.949 | 10.00 | 1,113,097 | -0.04(-0.39%) |
Sep 13, 2021 | 9.933 | 10.07 | 9.848 | 10.04 | 1,618,077 | +0.20(+2.05%) |
Sep 10, 2021 | 10.08 | 10.10 | 9.825 | 9.840 | 1,466,798 | -0.21(-2.09%) |
Sep 09, 2021 | 10.19 | 10.19 | 9.985 | 10.05 | 1,701,282 | -0.13(-1.30%) |
Sep 08, 2021 | 10.09 | 10.21 | 10.02 | 10.18 | 1,441,315 | +0.10(+1.00%) |
Sep 07, 2021 | 10.31 | 10.44 | 10.05 | 10.08 | 2,716,445 | -0.16(-1.52%) |
Sep 03, 2021 | 10.14 | 10.24 | 10.02 | 10.24 | 1,802,127 | +0.05(+0.53%) |
Sep 02, 2021 | 10.13 | 10.23 | 10.05 | 10.18 | 1,601,579 | +0.05(+0.54%) |
Sep 01, 2021 | 10.18 | 10.25 | 10.07 | 10.13 | 1,996,641 | -0.02(-0.15%) |
Aug 31, 2021 | 10.21 | 10.36 | 10.11 | 10.14 | 1,746,008 | -0.09(-0.83%) |
Aug 30, 2021 | 9.957 | 10.31 | 9.957 | 10.23 | 1,919,582 | +0.29(+2.89%) |
Aug 27, 2021 | 9.895 | 10.03 | 9.871 | 9.941 | 2,591,273 | +0.06(+0.63%) |
Aug 26, 2021 | 9.755 | 9.968 | 9.755 | 9.879 | 1,104,012 | +0.02(+0.24%) |
Aug 25, 2021 | 9.895 | 9.964 | 9.856 | 9.856 | 1,220,121 | -0.05(-0.55%) |
Aug 24, 2021 | 10.12 | 10.07 | 9.817 | 9.910 | 1,459,556 | -0.16(-1.62%) |
Aug 23, 2021 | 10.06 | 10.16 | 9.957 | 10.07 | 1,383,671 | +0.05(+0.46%) |
Aug 20, 2021 | 10.08 | 10.11 | 9.739 | 10.03 | 2,758,842 | +0.22(+2.22%) |
Aug 19, 2021 | 10.04 | 10.14 | 9.794 | 9.809 | 2,052,224 | -0.26(-2.62%) |
Aug 18, 2021 | 10.08 | 10.17 | 10.06 | 10.07 | 828,500 | -0.03(-0.31%) |
Aug 17, 2021 | 10.07 | 10.16 | 9.972 | 10.10 | 1,016,110 | -0.07(-0.69%) |
Aug 16, 2021 | 10.15 | 10.24 | 10.10 | 10.17 | 1,574,374 | -0.01(-0.08%) |
Aug 13, 2021 | 10.24 | 10.25 | 10.14 | 10.18 | 969,580 | -0.02(-0.15%) |
Aug 12, 2021 | 10.22 | 10.24 | 10.13 | 10.20 | 1,036,931 | +0.02(+0.23%) |
Aug 11, 2021 | 9.910 | 10.24 | 9.818 | 10.17 | 1,093,410 | +0.07(+0.69%) |
Aug 10, 2021 | 10.20 | 10.41 | 10.10 | 10.10 | 2,642,979 | -0.07(-0.69%) |
Aug 09, 2021 | 9.957 | 10.30 | 9.926 | 10.17 | 2,556,146 | -0.04(-0.38%) |
Aug 06, 2021 | 9.344 | 10.29 | 9.196 | 10.21 | 3,476,003 | +0.87(+9.30%) |
Aug 05, 2021 | 9.313 | 9.444 | 9.188 | 9.344 | 1,518,773 | +0.00(+0.00%) |
Aug 04, 2021 | 9.227 | 9.351 | 9.119 | 9.344 | 2,038,749 | +0.11(+1.18%) |
Aug 03, 2021 | 9.010 | 9.243 | 9.002 | 9.235 | 1,927,477 | +0.22(+2.41%) |
Aug 02, 2021 | 9.087 | 9.119 | 9.002 | 9.018 | 1,324,598 | -0.06(-0.68%) |
Jul 30, 2021 | 8.901 | 9.111 | 8.901 | 9.080 | 1,807,761 | +0.19(+2.18%) |
Jul 29, 2021 | 8.839 | 8.932 | 8.785 | 8.886 | 1,113,767 | +0.12(+1.42%) |
Jul 28, 2021 | 8.653 | 8.831 | 8.653 | 8.762 | 761,706 | +0.10(+1.16%) |
Jul 27, 2021 | 8.568 | 8.707 | 8.536 | 8.661 | 1,135,834 | +0.05(+0.54%) |
Jul 26, 2021 | 8.614 | 8.668 | 8.544 | 8.614 | 1,005,463 | -0.02(-0.18%) |
Jul 23, 2021 | 8.723 | 8.754 | 8.618 | 8.630 | 932,073 | -0.08(-0.89%) |
Jul 22, 2021 | 8.746 | 8.769 | 8.661 | 8.707 | 865,535 | -0.09(-0.97%) |
Jul 21, 2021 | 8.839 | 8.963 | 8.754 | 8.793 | 998,682 | -0.04(-0.44%) |
Jul 20, 2021 | 8.428 | 8.886 | 8.420 | 8.831 | 2,537,697 | +0.40(+4.79%) |
Jul 19, 2021 | 8.350 | 8.579 | 8.280 | 8.428 | 2,910,344 | -0.16(-1.81%) |
Jul 16, 2021 | 8.459 | 8.707 | 8.443 | 8.583 | 3,796,133 | +0.17(+2.03%) |
Jul 15, 2021 | 8.358 | 8.412 | 8.230 | 8.412 | 2,157,963 | +0.05(+0.65%) |
Jul 14, 2021 | 8.304 | 8.366 | 8.211 | 8.358 | 2,289,103 | +0.05(+0.65%) |
Jul 13, 2021 | 8.350 | 8.397 | 8.273 | 8.304 | 1,054,677 | -0.10(-1.20%) |
Jul 12, 2021 | 8.257 | 8.420 | 8.187 | 8.405 | 1,659,478 | +0.12(+1.50%) |
Jul 09, 2021 | 8.180 | 8.296 | 8.180 | 8.280 | 772,060 | +0.10(+1.23%) |
Jul 08, 2021 | 8.172 | 8.214 | 8.114 | 8.180 | 1,379,617 | -0.07(-0.85%) |
Jul 07, 2021 | 8.234 | 8.277 | 8.172 | 8.249 | 1,077,286 | +0.01(+0.09%) |
Jul 06, 2021 | 8.164 | 8.249 | 8.102 | 8.242 | 1,263,023 | +0.09(+1.14%) |
Jul 02, 2021 | 8.257 | 8.292 | 8.148 | 8.148 | 1,001,100 | -0.08(-0.94%) |