Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 15.34 | 16.37 | 15.34 | 15.78 | 3,220,404 | +0.71(+4.68%) |
Jul 28, 2022 | 14.79 | 15.22 | 14.34 | 15.08 | 3,969,580 | +0.48(+3.27%) |
Jul 27, 2022 | 13.81 | 14.73 | 13.68 | 14.60 | 4,666,426 | +1.12(+8.27%) |
Jul 26, 2022 | 13.87 | 14.10 | 13.44 | 13.49 | 1,644,270 | -0.21(-1.53%) |
Jul 25, 2022 | 13.03 | 13.73 | 12.82 | 13.69 | 1,751,174 | +0.98(+7.73%) |
Jul 22, 2022 | 12.85 | 13.28 | 12.59 | 12.71 | 2,321,043 | +0.01(+0.07%) |
Jul 21, 2022 | 12.94 | 13.12 | 12.30 | 12.70 | 2,773,461 | -0.93(-6.85%) |
Jul 20, 2022 | 13.26 | 13.69 | 13.08 | 13.64 | 2,300,032 | +0.10(+0.78%) |
Jul 19, 2022 | 13.15 | 13.58 | 13.03 | 13.53 | 2,478,574 | +0.41(+3.13%) |
Jul 18, 2022 | 12.78 | 13.22 | 12.62 | 13.12 | 5,309,217 | +0.99(+8.18%) |
Jul 15, 2022 | 12.45 | 12.56 | 11.74 | 12.13 | 3,472,619 | +0.03(+0.24%) |
Jul 14, 2022 | 11.77 | 12.15 | 11.63 | 12.10 | 3,089,156 | -0.31(-2.46%) |
Jul 13, 2022 | 12.34 | 12.75 | 12.27 | 12.41 | 2,615,617 | -0.14(-1.14%) |
Jul 12, 2022 | 12.57 | 12.83 | 12.22 | 12.55 | 3,348,224 | -0.62(-4.71%) |
Jul 11, 2022 | 13.24 | 13.48 | 12.93 | 13.17 | 2,254,265 | -0.37(-2.75%) |
Jul 08, 2022 | 13.49 | 13.83 | 13.06 | 13.54 | 3,993,740 | +0.39(+2.97%) |
Jul 07, 2022 | 12.74 | 13.42 | 12.72 | 13.15 | 5,089,715 | +0.92(+7.48%) |
Jul 06, 2022 | 12.32 | 12.49 | 11.65 | 12.24 | 5,096,369 | -0.16(-1.31%) |
Jul 05, 2022 | 13.95 | 13.95 | 12.18 | 12.40 | 8,106,175 | -2.03(-14.08%) |
Jul 01, 2022 | 15.07 | 15.23 | 14.00 | 14.43 | 5,064,511 | -0.60(-4.00%) |
Jun 30, 2022 | 15.35 | 15.56 | 14.73 | 15.03 | 4,363,549 | -0.69(-4.37%) |
Jun 29, 2022 | 15.69 | 16.06 | 15.51 | 15.72 | 3,177,915 | +0.04(+0.24%) |
Jun 28, 2022 | 15.89 | 16.05 | 15.53 | 15.68 | 3,976,036 | +0.39(+2.56%) |
Jun 27, 2022 | 15.18 | 15.52 | 14.88 | 15.29 | 2,976,022 | +0.25(+1.65%) |
Jun 24, 2022 | 14.18 | 15.25 | 14.12 | 15.04 | 10,487,617 | +1.16(+8.38%) |
Jun 23, 2022 | 14.86 | 14.91 | 13.49 | 13.88 | 5,621,768 | -0.96(-6.49%) |
Jun 22, 2022 | 14.76 | 15.14 | 14.40 | 14.84 | 5,485,497 | -0.80(-5.12%) |
Jun 21, 2022 | 15.01 | 15.83 | 14.91 | 15.64 | 4,213,159 | +1.11(+7.61%) |
Jun 17, 2022 | 15.27 | 15.39 | 14.02 | 14.53 | 8,666,479 | -0.67(-4.39%) |
Jun 16, 2022 | 15.31 | 15.56 | 14.96 | 15.20 | 3,963,755 | -0.63(-3.98%) |
Jun 15, 2022 | 15.91 | 16.24 | 15.53 | 15.83 | 3,077,885 | -0.07(-0.42%) |
Jun 14, 2022 | 16.50 | 16.64 | 15.56 | 15.90 | 3,938,620 | -0.28(-1.71%) |
Jun 13, 2022 | 16.72 | 16.78 | 15.69 | 16.17 | 3,904,378 | -1.17(-6.76%) |
Jun 10, 2022 | 17.40 | 17.94 | 16.79 | 17.35 | 3,649,339 | -0.52(-2.88%) |
Jun 09, 2022 | 18.42 | 18.64 | 17.84 | 17.86 | 2,167,228 | -0.97(-5.16%) |
Jun 08, 2022 | 18.94 | 19.02 | 18.63 | 18.84 | 3,780,517 | +0.08(+0.41%) |
Jun 07, 2022 | 18.30 | 18.91 | 18.18 | 18.76 | 4,545,697 | +0.50(+2.72%) |
Jun 06, 2022 | 18.50 | 18.64 | 17.92 | 18.26 | 2,088,394 | -0.09(-0.47%) |
Jun 03, 2022 | 17.95 | 18.55 | 17.58 | 18.35 | 3,340,645 | +0.49(+2.72%) |
Jun 02, 2022 | 17.97 | 18.26 | 17.58 | 17.86 | 2,565,270 | -0.15(-0.85%) |
Jun 01, 2022 | 17.96 | 18.22 | 17.54 | 18.02 | 3,923,921 | -0.14(-0.79%) |
May 31, 2022 | 19.03 | 19.54 | 17.86 | 18.16 | 4,106,855 | -0.69(-3.68%) |
May 27, 2022 | 18.33 | 19.01 | 18.33 | 18.85 | 2,474,088 | +0.30(+1.64%) |
May 26, 2022 | 17.68 | 18.86 | 17.66 | 18.55 | 4,834,094 | +1.13(+6.50%) |
May 25, 2022 | 16.70 | 17.50 | 16.64 | 17.42 | 3,840,039 | +0.81(+4.87%) |
May 24, 2022 | 16.15 | 16.74 | 15.97 | 16.61 | 3,253,168 | +0.28(+1.69%) |
May 23, 2022 | 15.31 | 16.34 | 15.15 | 16.33 | 3,616,114 | +1.29(+8.61%) |
May 20, 2022 | 15.20 | 15.37 | 14.80 | 15.04 | 2,868,944 | +0.01(+0.06%) |
May 19, 2022 | 14.73 | 15.52 | 14.63 | 15.03 | 4,010,841 | -0.20(-1.31%) |
May 18, 2022 | 15.61 | 15.75 | 14.78 | 15.23 | 3,764,130 | -0.19(-1.23%) |
May 17, 2022 | 15.28 | 15.77 | 15.16 | 15.42 | 2,457,115 | +0.35(+2.34%) |
May 16, 2022 | 14.54 | 15.32 | 14.47 | 15.07 | 3,011,263 | +0.68(+4.70%) |
May 13, 2022 | 13.78 | 14.50 | 13.78 | 14.39 | 3,268,629 | +0.78(+5.73%) |
May 12, 2022 | 13.67 | 13.89 | 13.25 | 13.61 | 3,016,176 | -0.19(-1.38%) |
May 11, 2022 | 14.19 | 14.69 | 13.74 | 13.80 | 3,344,328 | +0.15(+1.12%) |
May 10, 2022 | 13.89 | 14.17 | 13.14 | 13.65 | 5,093,035 | -0.12(-0.90%) |
May 09, 2022 | 15.24 | 15.29 | 13.41 | 13.77 | 6,103,860 | -1.89(-12.09%) |
May 06, 2022 | 15.79 | 15.90 | 15.17 | 15.66 | 2,673,408 | +0.21(+1.35%) |
May 05, 2022 | 16.68 | 16.86 | 15.16 | 15.46 | 3,133,292 | -1.27(-7.57%) |
May 04, 2022 | 16.61 | 16.83 | 15.93 | 16.72 | 3,222,280 | +0.63(+3.90%) |
May 03, 2022 | 15.32 | 16.27 | 15.27 | 16.09 | 3,910,238 | +0.64(+4.13%) |
May 02, 2022 | 15.64 | 15.91 | 14.94 | 15.46 | 3,440,050 | -0.19(-1.22%) |
Apr 29, 2022 | 16.60 | 16.68 | 15.37 | 15.65 | 4,382,093 | -0.95(-5.73%) |
Apr 28, 2022 | 15.39 | 16.76 | 15.01 | 16.60 | 5,785,262 | +1.15(+7.46%) |
Apr 27, 2022 | 15.13 | 15.77 | 14.92 | 15.45 | 3,829,926 | +0.31(+2.08%) |
Apr 26, 2022 | 15.32 | 15.79 | 15.12 | 15.13 | 4,090,554 | -0.02(-0.13%) |
Apr 25, 2022 | 15.29 | 15.44 | 14.36 | 15.15 | 5,537,737 | -0.90(-5.63%) |
Apr 22, 2022 | 16.65 | 17.16 | 15.93 | 16.05 | 3,998,748 | -0.76(-4.53%) |
Apr 21, 2022 | 17.79 | 17.86 | 16.54 | 16.82 | 4,796,923 | -0.69(-3.97%) |
Apr 20, 2022 | 17.48 | 17.82 | 17.16 | 17.51 | 5,250,485 | +0.04(+0.22%) |
Apr 19, 2022 | 17.02 | 17.63 | 16.86 | 17.47 | 5,512,599 | +0.36(+2.11%) |
Apr 18, 2022 | 16.94 | 17.54 | 16.77 | 17.11 | 4,536,553 | +0.30(+1.75%) |
Apr 14, 2022 | 16.61 | 16.94 | 16.40 | 16.82 | 3,956,720 | +0.17(+1.03%) |
Apr 13, 2022 | 16.17 | 16.69 | 16.07 | 16.64 | 4,387,680 | +0.80(+5.04%) |
Apr 12, 2022 | 15.61 | 16.49 | 15.59 | 15.85 | 5,107,092 | +0.49(+3.22%) |
Apr 11, 2022 | 15.42 | 15.64 | 15.09 | 15.35 | 4,801,712 | -0.12(-0.80%) |
Apr 08, 2022 | 14.90 | 15.50 | 14.79 | 15.47 | 4,407,200 | +0.73(+4.97%) |
Apr 07, 2022 | 14.78 | 14.87 | 14.30 | 14.74 | 2,877,053 | +0.22(+1.51%) |
Apr 06, 2022 | 14.83 | 14.97 | 14.32 | 14.52 | 2,812,006 | -0.07(-0.46%) |
Apr 05, 2022 | 14.76 | 15.50 | 14.50 | 14.59 | 3,038,639 | -0.60(-3.95%) |
Apr 04, 2022 | 15.46 | 15.87 | 14.70 | 15.19 | 2,850,647 | +0.10(+0.69%) |
Apr 01, 2022 | 14.64 | 15.16 | 14.64 | 15.08 | 2,676,669 | +0.35(+2.39%) |
Mar 31, 2022 | 14.41 | 15.25 | 14.41 | 14.73 | 3,285,394 | +0.06(+0.39%) |
Mar 30, 2022 | 14.84 | 15.06 | 14.48 | 14.68 | 3,164,348 | +0.10(+0.72%) |
Mar 29, 2022 | 13.90 | 14.60 | 13.65 | 14.57 | 4,038,939 | +0.24(+1.66%) |
Mar 28, 2022 | 14.66 | 14.97 | 14.14 | 14.33 | 3,488,809 | -0.99(-6.46%) |
Mar 25, 2022 | 14.72 | 15.43 | 14.64 | 15.32 | 4,409,895 | +0.50(+3.40%) |
Mar 24, 2022 | 14.46 | 15.22 | 14.34 | 14.82 | 5,226,297 | +0.23(+1.57%) |
Mar 23, 2022 | 14.60 | 14.86 | 14.33 | 14.59 | 3,468,633 | +0.38(+2.68%) |
Mar 22, 2022 | 14.50 | 14.72 | 13.92 | 14.21 | 3,396,258 | -0.29(-1.97%) |
Mar 21, 2022 | 14.37 | 14.78 | 14.27 | 14.49 | 5,627,495 | +0.45(+3.18%) |
Mar 18, 2022 | 14.30 | 14.36 | 13.94 | 14.05 | 11,543,351 | -0.34(-2.38%) |
Mar 17, 2022 | 14.28 | 14.66 | 13.87 | 14.39 | 4,534,889 | +0.48(+3.42%) |
Mar 16, 2022 | 14.13 | 14.27 | 13.55 | 13.91 | 4,071,391 | -0.10(-0.75%) |
Mar 15, 2022 | 13.99 | 14.49 | 13.70 | 14.02 | 4,779,481 | -0.57(-3.91%) |
Mar 14, 2022 | 14.76 | 15.07 | 14.14 | 14.59 | 5,654,794 | -0.74(-4.84%) |
Mar 11, 2022 | 15.23 | 15.59 | 15.09 | 15.33 | 4,394,483 | -0.02(-0.12%) |
Mar 10, 2022 | 15.03 | 15.44 | 14.87 | 15.35 | 5,355,007 | +0.45(+3.00%) |
Mar 09, 2022 | 14.43 | 15.19 | 13.88 | 14.90 | 6,218,763 | -0.12(-0.82%) |
Mar 08, 2022 | 15.24 | 16.26 | 14.47 | 15.03 | 7,055,804 | -0.24(-1.56%) |
Mar 07, 2022 | 14.73 | 15.69 | 14.58 | 15.27 | 9,214,423 | +0.89(+6.22%) |
Mar 04, 2022 | 13.64 | 14.42 | 13.64 | 14.37 | 6,622,047 | +0.54(+3.92%) |
Mar 03, 2022 | 13.84 | 13.92 | 13.21 | 13.83 | 3,374,637 | -0.15(-1.09%) |
Mar 02, 2022 | 13.66 | 14.21 | 13.51 | 13.98 | 8,050,824 | +0.54(+4.04%) |
Mar 01, 2022 | 13.83 | 14.12 | 13.24 | 13.44 | 4,483,663 | -0.26(-1.87%) |
Feb 28, 2022 | 12.79 | 13.69 | 12.71 | 13.69 | 6,516,876 | +0.88(+6.89%) |
Feb 25, 2022 | 12.46 | 12.83 | 12.42 | 12.81 | 2,408,321 | +0.33(+2.66%) |
Feb 24, 2022 | 13.15 | 13.15 | 12.10 | 12.48 | 3,932,165 | -0.25(-1.94%) |
Feb 23, 2022 | 12.45 | 12.76 | 12.36 | 12.73 | 3,977,030 | +0.33(+2.68%) |
Feb 22, 2022 | 12.76 | 12.84 | 12.21 | 12.39 | 3,899,220 | -0.09(-0.68%) |
Feb 18, 2022 | 12.48 | 0 | -0.74(-5.60%) | |||
Feb 17, 2022 | 13.10 | 13.41 | 12.91 | 13.22 | 4,035,341 | +0.07(+0.50%) |
Feb 16, 2022 | 13.04 | 13.30 | 12.95 | 13.15 | 6,421,232 | +0.28(+2.14%) |
Feb 15, 2022 | 12.03 | 12.94 | 12.00 | 12.88 | 6,300,771 | +0.48(+3.91%) |
Feb 14, 2022 | 12.04 | 12.41 | 11.83 | 12.39 | 6,090,172 | +0.30(+2.51%) |
Feb 11, 2022 | 10.90 | 12.27 | 10.84 | 12.09 | 7,269,195 | +1.27(+11.75%) |
Feb 10, 2022 | 9.889 | 11.05 | 9.765 | 10.82 | 4,420,068 | +0.41(+3.92%) |
Feb 09, 2022 | 10.13 | 10.44 | 10.05 | 10.41 | 3,739,546 | +0.32(+3.20%) |
Feb 08, 2022 | 10.21 | 10.26 | 9.974 | 10.09 | 2,667,623 | -0.14(-1.39%) |
Feb 07, 2022 | 10.16 | 10.44 | 10.05 | 10.23 | 2,541,302 | -0.07(-0.64%) |
Feb 04, 2022 | 9.983 | 10.43 | 9.889 | 10.30 | 3,082,418 | +0.39(+3.93%) |
Feb 03, 2022 | 9.860 | 9.993 | 9.675 | 9.908 | 1,873,912 | -0.06(-0.57%) |
Feb 02, 2022 | 10.03 | 10.13 | 9.793 | 9.964 | 2,171,378 | -0.08(-0.76%) |
Feb 01, 2022 | 9.357 | 10.11 | 9.352 | 10.04 | 2,946,630 | +0.59(+6.22%) |
Jan 31, 2022 | 9.480 | 9.452 | 2,388,299 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.357 | 9.746 | 9.205 | 9.566 | 2,611,633 | +0.17(+1.82%) |
Jan 27, 2022 | 9.813 | 10.08 | 9.215 | 9.395 | 3,068,367 | -0.23(-2.37%) |
Jan 26, 2022 | 9.974 | 10.23 | 9.405 | 9.623 | 3,579,832 | -0.17(-1.74%) |
Jan 25, 2022 | 9.243 | 9.936 | 8.921 | 9.794 | 3,395,130 | +0.48(+5.20%) |
Jan 24, 2022 | 8.541 | 9.338 | 8.325 | 9.310 | 3,682,874 | +0.39(+4.36%) |
Jan 21, 2022 | 9.082 | 9.291 | 8.854 | 8.921 | 2,639,773 | -0.38(-4.08%) |
Jan 20, 2022 | 9.490 | 9.784 | 9.276 | 9.300 | 2,512,895 | -0.28(-2.97%) |
Jan 19, 2022 | 9.870 | 9.879 | 9.471 | 9.585 | 2,229,367 | -0.09(-0.98%) |
Jan 18, 2022 | 9.964 | 10.00 | 9.528 | 9.680 | 2,412,556 | -0.10(-1.07%) |
Jan 14, 2022 | 9.784 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.566 | 9.737 | 9.381 | 9.414 | 1,491,782 | -0.06(-0.60%) |
Jan 12, 2022 | 9.889 | 9.889 | 9.443 | 9.471 | 2,899,022 | -0.27(-2.73%) |
Jan 11, 2022 | 9.490 | 9.860 | 9.457 | 9.737 | 2,960,234 | +0.27(+2.81%) |
Jan 10, 2022 | 9.158 | 9.480 | 9.034 | 9.471 | 3,599,837 | +0.32(+3.53%) |
Jan 07, 2022 | 9.186 | 9.348 | 9.101 | 9.148 | 2,297,138 | -0.05(-0.52%) |
Jan 06, 2022 | 8.826 | 9.243 | 8.778 | 9.196 | 3,403,394 | +0.64(+7.43%) |
Jan 05, 2022 | 9.272 | 9.300 | 8.550 | 8.560 | 3,231,033 | -0.52(-5.75%) |
Jan 04, 2022 | 8.693 | 9.182 | 8.693 | 9.082 | 4,910,338 | +0.47(+5.51%) |
Jan 03, 2022 | 8.019 | 8.626 | 8.010 | 8.607 | 2,495,406 | +0.59(+7.34%) |
Dec 31, 2021 | 7.991 | 8.171 | 7.886 | 8.019 | 1,825,213 | -0.05(-0.59%) |
Dec 30, 2021 | 8.076 | 8.294 | 8.043 | 8.066 | 1,181,362 | -0.03(-0.35%) |
Dec 29, 2021 | 8.285 | 8.399 | 8.057 | 8.095 | 1,633,194 | -0.24(-2.85%) |
Dec 28, 2021 | 8.513 | 8.588 | 8.228 | 8.332 | 1,598,520 | -0.15(-1.79%) |
Dec 27, 2021 | 8.313 | 8.536 | 8.114 | 8.484 | 1,467,490 | +0.18(+2.17%) |
Dec 23, 2021 | 8.399 | 8.456 | 8.237 | 8.304 | 1,441,311 | -0.05(-0.57%) |
Dec 22, 2021 | 8.218 | 8.380 | 8.076 | 8.351 | 1,679,480 | +0.08(+0.92%) |
Dec 21, 2021 | 7.715 | 8.304 | 7.677 | 8.275 | 3,132,828 | +0.93(+12.66%) |
Dec 20, 2021 | 7.260 | 7.402 | 7.094 | 7.345 | 2,457,026 | -0.26(-3.37%) |
Dec 17, 2021 | 7.782 | 8.123 | 7.421 | 7.601 | 11,840,053 | -0.26(-3.26%) |
Dec 16, 2021 | 7.943 | 8.161 | 7.763 | 7.858 | 2,741,617 | -0.57(-6.76%) |
Dec 15, 2021 | 8.427 | 8.427 | 7.497 | 8.427 | 3,291,715 | +0.65(+8.42%) |
Dec 14, 2021 | 7.915 | 8.218 | 7.745 | 7.772 | 2,085,480 | -0.35(-4.30%) |
Dec 13, 2021 | 8.427 | 8.456 | 8.014 | 8.121 | 3,341,568 | -0.48(-5.54%) |
Dec 10, 2021 | 8.256 | 8.664 | 8.095 | 8.598 | 3,505,571 | +0.58(+7.22%) |
Dec 09, 2021 | 7.877 | 8.104 | 7.772 | 8.019 | 2,745,037 | -0.02(-0.24%) |
Dec 08, 2021 | 7.611 | 8.104 | 7.597 | 8.038 | 2,499,929 | +0.40(+5.17%) |
Dec 07, 2021 | 7.896 | 7.981 | 7.592 | 7.643 | 2,565,697 | +0.32(+4.44%) |
Dec 06, 2021 | 7.193 | 7.450 | 6.985 | 7.318 | 3,370,371 | +0.22(+3.09%) |
Dec 03, 2021 | 6.766 | 7.293 | 6.766 | 7.098 | 3,237,391 | +0.18(+2.61%) |
Dec 02, 2021 | 6.472 | 6.932 | 6.363 | 6.918 | 3,035,498 | +0.33(+5.04%) |
Dec 01, 2021 | 6.975 | 7.061 | 6.472 | 6.586 | 4,650,249 | -0.09(-1.42%) |
Nov 30, 2021 | 6.548 | 6.719 | 6.397 | 6.681 | 3,705,096 | -0.11(-1.67%) |
Nov 29, 2021 | 7.041 | 7.069 | 6.681 | 6.795 | 2,457,962 | +0.02(+0.28%) |
Nov 26, 2021 | 6.624 | 6.813 | 6.435 | 6.776 | 2,478,584 | -0.36(-5.04%) |
Nov 24, 2021 | 7.126 | 7.301 | 7.097 | 7.135 | 1,404,415 | -0.08(-1.17%) |
Nov 23, 2021 | 7.059 | 7.391 | 7.059 | 7.220 | 3,773,397 | +0.27(+3.94%) |
Nov 22, 2021 | 6.946 | 7.182 | 6.861 | 6.946 | 3,152,907 | -0.02(-0.27%) |
Nov 19, 2021 | 7.268 | 7.438 | 6.908 | 6.965 | 4,662,240 | -0.63(-8.34%) |
Nov 18, 2021 | 7.883 | 7.977 | 7.561 | 7.599 | 3,618,740 | -0.28(-3.60%) |
Nov 17, 2021 | 8.063 | 8.233 | 7.817 | 7.883 | 3,080,939 | -0.36(-4.36%) |
Nov 16, 2021 | 8.053 | 8.242 | 7.892 | 8.242 | 2,371,184 | +0.22(+2.71%) |
Nov 15, 2021 | 8.129 | 8.220 | 7.906 | 8.025 | 2,280,651 | -0.16(-1.97%) |
Nov 12, 2021 | 8.365 | 8.517 | 8.100 | 8.186 | 2,357,955 | -0.34(-4.00%) |
Nov 11, 2021 | 8.592 | 8.720 | 8.498 | 8.526 | 2,365,330 | -0.07(-0.77%) |
Nov 10, 2021 | 8.839 | 8.592 | 2,695,849 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.791 | 9.151 | 8.621 | 9.132 | 1,755,346 | +0.26(+2.88%) |
Nov 08, 2021 | 8.952 | 9.264 | 8.782 | 8.876 | 2,825,388 | +0.02(+0.21%) |
Nov 05, 2021 | 8.744 | 8.999 | 8.744 | 8.857 | 2,300,124 | +0.25(+2.86%) |
Nov 04, 2021 | 8.886 | 9.141 | 8.403 | 8.611 | 3,802,716 | -0.03(-0.33%) |
Nov 03, 2021 | 8.271 | 8.867 | 8.131 | 8.640 | 2,715,492 | +0.11(+1.33%) |
Nov 02, 2021 | 8.574 | 8.595 | 8.375 | 8.526 | 2,518,964 | +0.16(+1.92%) |
Nov 01, 2021 | 8.252 | 8.517 | 8.186 | 8.365 | 2,230,037 | +0.26(+3.27%) |
Oct 29, 2021 | 8.640 | 7.968 | 8.100 | 4,378,792 | -0.50(-5.83%) | |
Oct 28, 2021 | 8.375 | 8.602 | 4,528,989 | +0.00(+0.00%) | ||
Oct 27, 2021 | 8.990 | 9.080 | 8.479 | 8.602 | 5,235,048 | -0.71(-7.62%) |
Oct 26, 2021 | 8.962 | 9.387 | 9.312 | 9,864,060 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.867 | 9.103 | 8.734 | 8.943 | 4,380,027 | +0.29(+3.39%) |
Oct 22, 2021 | 8.641 | 8.796 | 8.460 | 8.649 | 2,430,654 | -0.07(-0.76%) |
Oct 21, 2021 | 8.905 | 8.962 | 8.550 | 8.716 | 4,620,622 | -0.19(-2.13%) |
Oct 20, 2021 | 8.697 | 8.976 | 8.564 | 8.905 | 6,679,314 | +0.14(+1.62%) |
Oct 19, 2021 | 8.905 | 8.952 | 8.517 | 8.763 | 3,781,860 | -0.16(-1.80%) |
Oct 18, 2021 | 8.697 | 9.094 | 8.687 | 8.924 | 3,391,811 | +0.33(+3.85%) |
Oct 15, 2021 | 8.744 | 8.777 | 8.536 | 8.592 | 3,554,816 | +0.09(+1.11%) |
Oct 14, 2021 | 8.668 | 8.701 | 8.422 | 8.498 | 4,117,236 | +0.02(+0.22%) |
Oct 13, 2021 | 8.233 | 8.512 | 8.006 | 8.479 | 7,439,303 | +0.13(+1.59%) |
Oct 12, 2021 | 8.517 | 8.649 | 8.337 | 8.346 | 3,039,641 | -0.17(-2.00%) |
Oct 11, 2021 | 8.857 | 9.037 | 8.479 | 8.517 | 2,874,219 | -0.09(-0.99%) |
Oct 08, 2021 | 8.791 | 8.990 | 8.574 | 8.602 | 2,704,294 | -0.06(-0.66%) |
Oct 07, 2021 | 8.545 | 8.829 | 8.384 | 8.659 | 3,035,882 | +0.07(+0.77%) |
Oct 06, 2021 | 8.905 | 9.132 | 8.550 | 8.592 | 3,451,981 | -0.63(-6.87%) |
Oct 05, 2021 | 9.378 | 9.586 | 9.085 | 9.227 | 4,497,466 | -0.10(-1.12%) |
Oct 04, 2021 | 9.189 | 9.508 | 9.066 | 9.331 | 2,910,332 | +0.40(+4.45%) |
Oct 01, 2021 | 8.555 | 9.070 | 8.337 | 8.933 | 1,987,661 | +0.42(+4.89%) |
Sep 30, 2021 | 8.564 | 8.744 | 8.403 | 8.517 | 1,944,334 | -0.09(-0.99%) |
Sep 29, 2021 | 8.545 | 8.626 | 8.313 | 8.602 | 1,619,389 | +0.00(+0.00%) |
Sep 28, 2021 | 8.564 | 9.018 | 8.559 | 8.602 | 1,915,150 | -0.09(-1.09%) |
Sep 27, 2021 | 8.451 | 8.876 | 8.432 | 8.697 | 2,977,216 | +0.54(+6.61%) |
Sep 24, 2021 | 8.053 | 8.271 | 7.987 | 8.157 | 1,653,139 | +0.06(+0.70%) |
Sep 23, 2021 | 7.627 | 8.100 | 7.476 | 8.100 | 1,605,460 | +0.58(+7.67%) |
Sep 22, 2021 | 7.457 | 7.731 | 7.457 | 7.523 | 1,535,872 | +0.24(+3.25%) |
Sep 21, 2021 | 7.296 | 7.353 | 6.918 | 7.287 | 2,159,951 | +0.11(+1.58%) |
Sep 20, 2021 | 7.116 | 7.239 | 6.927 | 7.173 | 2,107,849 | -0.28(-3.81%) |
Sep 17, 2021 | 7.618 | 7.722 | 7.334 | 7.457 | 3,463,222 | -0.14(-1.87%) |
Sep 16, 2021 | 7.807 | 7.902 | 7.528 | 7.599 | 2,013,964 | -0.27(-3.49%) |
Sep 15, 2021 | 7.883 | 8.162 | 7.798 | 7.873 | 2,043,787 | +0.21(+2.72%) |
Sep 14, 2021 | 8.053 | 8.242 | 7.656 | 7.665 | 2,009,702 | -0.39(-4.82%) |
Sep 13, 2021 | 7.552 | 8.176 | 7.410 | 8.053 | 3,030,940 | +0.69(+9.38%) |
Sep 10, 2021 | 7.523 | 7.580 | 7.301 | 7.362 | 1,659,300 | -0.02(-0.26%) |
Sep 09, 2021 | 7.334 | 7.556 | 7.078 | 7.381 | 2,210,942 | +0.20(+2.77%) |
Sep 08, 2021 | 7.429 | 7.523 | 7.145 | 7.182 | 2,008,257 | -0.18(-2.44%) |
Sep 07, 2021 | 7.201 | 7.514 | 7.201 | 7.362 | 1,452,412 | +0.01(+0.13%) |
Sep 03, 2021 | 7.514 | 7.665 | 7.296 | 7.353 | 1,279,834 | -0.21(-2.75%) |
Sep 02, 2021 | 7.306 | 7.693 | 7.306 | 7.561 | 1,793,148 | +0.36(+4.99%) |
Sep 01, 2021 | 7.306 | 7.353 | 7.050 | 7.201 | 1,559,775 | -0.12(-1.68%) |
Aug 31, 2021 | 7.183 | 7.376 | 7.155 | 7.324 | 1,302,366 | +0.06(+0.78%) |
Aug 30, 2021 | 7.560 | 7.608 | 7.192 | 7.268 | 1,232,774 | -0.21(-2.78%) |
Aug 27, 2021 | 6.928 | 7.551 | 6.784 | 7.475 | 1,879,436 | +0.67(+9.85%) |
Aug 26, 2021 | 6.881 | 7.013 | 6.763 | 6.805 | 895,801 | -0.14(-2.04%) |
Aug 25, 2021 | 6.947 | 7.103 | 6.796 | 6.947 | 1,231,120 | +0.08(+1.10%) |
Aug 24, 2021 | 6.768 | 6.985 | 6.760 | 6.871 | 1,206,591 | +0.19(+2.82%) |
Aug 23, 2021 | 6.532 | 6.768 | 6.503 | 6.683 | 1,909,000 | +0.45(+7.27%) |
Aug 20, 2021 | 6.116 | 6.305 | 6.079 | 6.230 | 1,289,660 | -0.01(-0.15%) |
Aug 19, 2021 | 6.409 | 6.541 | 6.130 | 6.239 | 1,713,070 | -0.36(-5.44%) |
Aug 18, 2021 | 6.777 | 6.937 | 6.579 | 6.598 | 1,529,769 | -0.12(-1.83%) |
Aug 17, 2021 | 6.749 | 6.966 | 6.617 | 6.720 | 1,580,946 | -0.14(-2.06%) |
Aug 16, 2021 | 6.985 | 7.013 | 6.720 | 6.862 | 1,327,722 | -0.28(-3.96%) |
Aug 13, 2021 | 7.419 | 7.466 | 7.098 | 7.145 | 1,072,542 | -0.25(-3.32%) |
Aug 12, 2021 | 7.485 | 7.598 | 7.239 | 7.391 | 987,610 | -0.15(-2.00%) |
Aug 11, 2021 | 7.306 | 7.608 | 7.145 | 7.542 | 1,668,963 | +0.10(+1.40%) |
Aug 10, 2021 | 7.155 | 7.551 | 7.107 | 7.438 | 1,376,186 | +0.40(+5.63%) |
Aug 09, 2021 | 7.013 | 7.145 | 6.871 | 7.041 | 1,221,630 | -0.18(-2.48%) |
Aug 06, 2021 | 7.079 | 7.254 | 7.004 | 7.221 | 1,493,994 | +0.27(+3.94%) |
Aug 05, 2021 | 6.928 | 7.202 | 6.900 | 6.947 | 1,534,804 | +0.08(+1.24%) |
Aug 04, 2021 | 7.409 | 7.466 | 6.834 | 6.862 | 2,626,729 | -0.77(-10.14%) |
Aug 03, 2021 | 7.513 | 7.674 | 7.258 | 7.636 | 2,260,344 | +0.10(+1.38%) |