Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.913 | 8.971 | 8.811 | 8.855 | 191,475 | -0.06(-0.65%) |
Jul 28, 2022 | 8.797 | 8.952 | 8.719 | 8.913 | 223,002 | +0.09(+0.99%) |
Jul 27, 2022 | 8.768 | 8.874 | 8.617 | 8.826 | 255,787 | +0.16(+1.79%) |
Jul 26, 2022 | 8.583 | 8.710 | 8.516 | 8.671 | 252,155 | -0.03(-0.33%) |
Jul 25, 2022 | 8.603 | 8.797 | 8.583 | 8.700 | 152,207 | +0.20(+2.40%) |
Jul 22, 2022 | 8.748 | 8.865 | 8.496 | 8.496 | 203,226 | -0.20(-2.34%) |
Jul 21, 2022 | 8.719 | 8.758 | 8.671 | 8.700 | 221,573 | -0.09(-0.99%) |
Jul 20, 2022 | 8.903 | 8.957 | 8.748 | 8.787 | 179,662 | -0.11(-1.20%) |
Jul 19, 2022 | 8.816 | 8.981 | 8.811 | 8.894 | 174,809 | +0.20(+2.34%) |
Jul 18, 2022 | 8.942 | 8.952 | 8.613 | 8.690 | 185,104 | -0.13(-1.43%) |
Jul 15, 2022 | 8.777 | 8.874 | 8.573 | 8.816 | 262,589 | +0.20(+2.36%) |
Jul 14, 2022 | 8.360 | 8.734 | 8.312 | 8.613 | 208,203 | +0.12(+1.37%) |
Jul 13, 2022 | 8.292 | 8.569 | 8.215 | 8.496 | 168,477 | +0.10(+1.15%) |
Jul 12, 2022 | 8.419 | 8.620 | 8.351 | 8.399 | 204,700 | +0.02(+0.23%) |
Jul 11, 2022 | 8.351 | 8.457 | 8.283 | 8.380 | 177,845 | -0.05(-0.58%) |
Jul 08, 2022 | 8.467 | 8.579 | 8.409 | 8.428 | 151,565 | -0.08(-0.91%) |
Jul 07, 2022 | 8.234 | 8.559 | 8.234 | 8.506 | 182,389 | +0.35(+4.28%) |
Jul 06, 2022 | 8.351 | 8.419 | 8.060 | 8.157 | 220,065 | -0.13(-1.52%) |
Jul 05, 2022 | 7.808 | 8.302 | 7.740 | 8.283 | 293,277 | +0.30(+3.77%) |
Jul 01, 2022 | 7.943 | 8.040 | 7.798 | 7.982 | 170,748 | +0.07(+0.86%) |
Jun 30, 2022 | 7.856 | 7.972 | 7.759 | 7.914 | 190,770 | -0.06(-0.73%) |
Jun 29, 2022 | 8.089 | 8.229 | 7.905 | 7.972 | 194,579 | -0.07(-0.84%) |
Jun 28, 2022 | 8.302 | 8.467 | 8.011 | 8.040 | 205,231 | -0.22(-2.70%) |
Jun 27, 2022 | 8.292 | 8.389 | 8.215 | 8.263 | 142,460 | +0.03(+0.35%) |
Jun 24, 2022 | 8.186 | 8.341 | 7.965 | 8.234 | 711,899 | +0.14(+1.68%) |
Jun 23, 2022 | 8.108 | 8.166 | 7.895 | 8.098 | 203,759 | +0.05(+0.60%) |
Jun 22, 2022 | 7.963 | 8.108 | 7.963 | 8.050 | 188,406 | -0.04(-0.48%) |
Jun 21, 2022 | 7.856 | 8.157 | 7.798 | 8.089 | 248,380 | +0.32(+4.12%) |
Jun 17, 2022 | 7.788 | 7.919 | 7.701 | 7.769 | 566,701 | -0.02(-0.25%) |
Jun 16, 2022 | 7.769 | 8.060 | 7.662 | 7.788 | 293,320 | -0.14(-1.71%) |
Jun 15, 2022 | 7.943 | 8.084 | 7.846 | 7.924 | 292,233 | +0.00(+0.00%) |
Jun 14, 2022 | 7.992 | 8.098 | 7.856 | 7.924 | 250,203 | -0.06(-0.73%) |
Jun 13, 2022 | 7.885 | 8.060 | 7.812 | 7.982 | 350,797 | -0.14(-1.67%) |
Jun 10, 2022 | 8.157 | 8.215 | 8.050 | 8.118 | 321,909 | -0.08(-0.95%) |
Jun 09, 2022 | 8.341 | 8.530 | 8.186 | 8.195 | 487,130 | -0.16(-1.86%) |
Jun 08, 2022 | 8.593 | 8.593 | 8.331 | 8.351 | 289,895 | -0.25(-2.93%) |
Jun 07, 2022 | 8.486 | 8.729 | 8.360 | 8.603 | 443,577 | -0.03(-0.34%) |
Jun 06, 2022 | 8.719 | 8.768 | 8.545 | 8.632 | 380,276 | -0.02(-0.22%) |
Jun 03, 2022 | 8.700 | 8.826 | 8.583 | 8.651 | 257,538 | -0.15(-1.65%) |
Jun 02, 2022 | 8.564 | 8.840 | 8.535 | 8.797 | 380,111 | +0.25(+2.95%) |
Jun 01, 2022 | 8.816 | 8.816 | 8.419 | 8.545 | 332,116 | -0.21(-2.44%) |
May 31, 2022 | 8.613 | 8.811 | 8.525 | 8.758 | 615,532 | +0.03(+0.33%) |
May 27, 2022 | 8.593 | 8.836 | 8.593 | 8.729 | 319,094 | +0.11(+1.24%) |
May 26, 2022 | 8.496 | 8.922 | 8.429 | 8.622 | 361,471 | +0.15(+1.83%) |
May 25, 2022 | 8.090 | 8.661 | 8.090 | 8.467 | 416,364 | +0.22(+2.70%) |
May 24, 2022 | 8.042 | 8.250 | 7.877 | 8.245 | 325,756 | +0.06(+0.71%) |
May 23, 2022 | 8.148 | 8.259 | 7.964 | 8.187 | 309,024 | +0.08(+0.95%) |
May 20, 2022 | 8.090 | 8.253 | 7.935 | 8.109 | 393,922 | +0.18(+2.32%) |
May 19, 2022 | 7.858 | 8.077 | 7.761 | 7.925 | 429,679 | +0.01(+0.12%) |
May 18, 2022 | 8.090 | 8.225 | 7.771 | 7.916 | 555,320 | -0.42(-4.99%) |
May 17, 2022 | 8.090 | 8.400 | 8.090 | 8.332 | 273,161 | +0.31(+3.86%) |
May 16, 2022 | 7.858 | 8.221 | 7.761 | 8.022 | 345,075 | +0.07(+0.85%) |
May 13, 2022 | 7.684 | 8.124 | 7.684 | 7.955 | 340,609 | +0.31(+4.05%) |
May 12, 2022 | 7.296 | 7.703 | 7.258 | 7.645 | 450,776 | +0.28(+3.81%) |
May 11, 2022 | 7.432 | 7.732 | 7.287 | 7.364 | 638,372 | +0.00(+0.00%) |
May 10, 2022 | 7.558 | 7.684 | 7.248 | 7.364 | 573,275 | -0.13(-1.68%) |
May 09, 2022 | 7.509 | 7.877 | 7.442 | 7.490 | 518,461 | -0.21(-2.76%) |
May 06, 2022 | 7.645 | 7.896 | 7.384 | 7.703 | 573,019 | +0.02(+0.25%) |
May 05, 2022 | 7.761 | 7.984 | 7.500 | 7.684 | 727,149 | -0.17(-2.22%) |
May 04, 2022 | 8.545 | 8.913 | 7.829 | 7.858 | 1,228,604 | -1.41(-15.24%) |
May 03, 2022 | 9.290 | 9.290 | 9.106 | 9.271 | 280,542 | +0.01(+0.10%) |
May 02, 2022 | 8.913 | 9.271 | 8.864 | 9.261 | 343,820 | +0.29(+3.24%) |
Apr 29, 2022 | 9.000 | 9.145 | 8.913 | 8.971 | 450,956 | -0.05(-0.54%) |
Apr 28, 2022 | 9.000 | 9.213 | 8.796 | 9.019 | 284,791 | +0.14(+1.52%) |
Apr 27, 2022 | 8.845 | 9.029 | 8.748 | 8.883 | 260,624 | +0.03(+0.33%) |
Apr 26, 2022 | 9.174 | 9.203 | 8.806 | 8.854 | 267,393 | -0.37(-3.99%) |
Apr 25, 2022 | 9.067 | 9.290 | 8.903 | 9.222 | 268,051 | +0.07(+0.74%) |
Apr 22, 2022 | 9.251 | 9.348 | 9.135 | 9.154 | 267,514 | -0.16(-1.77%) |
Apr 21, 2022 | 9.290 | 9.387 | 9.193 | 9.319 | 395,083 | +0.07(+0.73%) |
Apr 20, 2022 | 9.338 | 9.432 | 9.135 | 9.251 | 407,193 | +0.01(+0.10%) |
Apr 19, 2022 | 9.116 | 9.377 | 9.106 | 9.242 | 342,468 | +0.10(+1.06%) |
Apr 18, 2022 | 9.067 | 9.213 | 9.067 | 9.145 | 211,151 | -0.01(-0.11%) |
Apr 14, 2022 | 9.183 | 9.251 | 9.019 | 9.154 | 379,698 | +0.03(+0.32%) |
Apr 13, 2022 | 8.806 | 9.169 | 8.806 | 9.125 | 381,872 | +0.32(+3.63%) |
Apr 12, 2022 | 9.009 | 9.183 | 8.772 | 8.806 | 333,878 | -0.07(-0.76%) |
Apr 11, 2022 | 8.777 | 9.009 | 8.690 | 8.874 | 407,294 | +0.03(+0.33%) |
Apr 08, 2022 | 8.874 | 9.058 | 8.806 | 8.845 | 305,198 | +0.04(+0.44%) |
Apr 07, 2022 | 8.806 | 8.942 | 8.680 | 8.806 | 326,917 | +0.06(+0.66%) |
Apr 06, 2022 | 8.613 | 8.942 | 8.613 | 8.748 | 410,648 | +0.06(+0.67%) |
Apr 05, 2022 | 9.029 | 9.203 | 8.680 | 8.690 | 407,996 | -0.32(-3.54%) |
Apr 04, 2022 | 9.048 | 9.096 | 8.913 | 9.009 | 377,423 | -0.03(-0.32%) |
Apr 01, 2022 | 8.825 | 9.063 | 8.825 | 9.038 | 461,357 | +0.23(+2.64%) |
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%) |