Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.250 | 7.400 | 7.155 | 7.210 | 905,121 | -0.02(-0.28%) |
Aug 30, 2022 | 7.490 | 7.610 | 7.095 | 7.230 | 982,313 | -0.16(-2.17%) |
Aug 29, 2022 | 7.180 | 7.620 | 7.170 | 7.390 | 770,103 | +0.11(+1.51%) |
Aug 26, 2022 | 7.590 | 7.630 | 7.220 | 7.280 | 1,067,517 | -0.31(-4.08%) |
Aug 25, 2022 | 7.640 | 7.696 | 7.400 | 7.590 | 1,052,288 | +0.06(+0.80%) |
Aug 24, 2022 | 7.200 | 7.660 | 7.181 | 7.530 | 1,780,637 | +0.37(+5.17%) |
Aug 23, 2022 | 6.740 | 7.275 | 6.700 | 7.160 | 2,726,538 | +0.47(+7.03%) |
Aug 22, 2022 | 6.850 | 6.910 | 6.680 | 6.690 | 954,383 | -0.31(-4.43%) |
Aug 19, 2022 | 7.140 | 7.150 | 6.850 | 7.000 | 1,136,205 | -0.23(-3.18%) |
Aug 18, 2022 | 7.280 | 7.451 | 7.115 | 7.230 | 960,541 | +0.07(+0.98%) |
Aug 17, 2022 | 7.530 | 7.620 | 7.130 | 7.160 | 1,160,074 | -0.52(-6.77%) |
Aug 16, 2022 | 7.790 | 7.840 | 7.510 | 7.680 | 1,190,001 | -0.06(-0.78%) |
Aug 15, 2022 | 7.990 | 8.079 | 7.705 | 7.740 | 1,112,861 | -0.34(-4.21%) |
Aug 12, 2022 | 7.820 | 8.150 | 7.715 | 8.080 | 1,885,282 | +0.32(+4.12%) |
Aug 11, 2022 | 7.480 | 7.840 | 7.410 | 7.760 | 1,846,074 | +0.31(+4.16%) |
Aug 10, 2022 | 7.400 | 7.500 | 7.280 | 7.450 | 1,457,729 | +0.12(+1.64%) |
Aug 09, 2022 | 7.600 | 7.610 | 7.290 | 7.330 | 775,742 | -0.25(-3.30%) |
Aug 08, 2022 | 7.580 | 7.823 | 7.530 | 7.580 | 1,331,433 | +0.14(+1.88%) |
Aug 05, 2022 | 7.360 | 7.500 | 7.080 | 7.440 | 1,538,776 | -0.07(-0.93%) |
Aug 04, 2022 | 7.480 | 7.780 | 7.420 | 7.510 | 1,287,868 | +0.10(+1.35%) |
Aug 03, 2022 | 7.400 | 7.460 | 7.125 | 7.410 | 762,419 | +0.03(+0.41%) |
Aug 02, 2022 | 7.210 | 7.500 | 7.150 | 7.380 | 1,406,026 | +0.14(+1.93%) |
Aug 01, 2022 | 7.180 | 7.300 | 7.029 | 7.240 | 715,418 | +0.05(+0.70%) |
Jul 29, 2022 | 7.110 | 7.425 | 7.020 | 7.190 | 1,429,198 | +0.05(+0.70%) |
Jul 28, 2022 | 6.340 | 7.155 | 6.290 | 7.140 | 2,044,691 | +0.91(+14.61%) |
Jul 27, 2022 | 6.220 | 6.300 | 6.070 | 6.230 | 951,449 | +0.08(+1.30%) |
Jul 26, 2022 | 6.490 | 6.570 | 6.130 | 6.150 | 1,118,939 | -0.42(-6.39%) |
Jul 25, 2022 | 6.600 | 6.650 | 6.440 | 6.570 | 620,365 | -0.02(-0.30%) |
Jul 22, 2022 | 7.160 | 7.170 | 6.540 | 6.590 | 1,031,422 | -0.59(-8.22%) |
Jul 21, 2022 | 7.020 | 7.190 | 6.831 | 7.180 | 739,106 | +0.22(+3.16%) |
Jul 20, 2022 | 6.740 | 7.229 | 6.690 | 6.960 | 1,462,977 | +0.32(+4.82%) |
Jul 19, 2022 | 6.520 | 6.740 | 6.480 | 6.640 | 876,099 | +0.17(+2.63%) |
Jul 18, 2022 | 6.410 | 6.695 | 6.400 | 6.470 | 1,205,720 | +0.15(+2.37%) |
Jul 15, 2022 | 6.280 | 6.330 | 6.001 | 6.320 | 1,060,008 | +0.08(+1.28%) |
Jul 14, 2022 | 6.050 | 6.250 | 5.945 | 6.240 | 872,203 | +0.11(+1.79%) |
Jul 13, 2022 | 5.930 | 6.190 | 5.870 | 6.130 | 1,190,211 | +0.07(+1.16%) |
Jul 12, 2022 | 6.010 | 6.100 | 5.920 | 6.060 | 1,163,034 | +0.05(+0.83%) |
Jul 11, 2022 | 6.560 | 6.620 | 6.010 | 6.010 | 1,166,823 | -0.62(-9.35%) |
Jul 08, 2022 | 6.510 | 6.815 | 6.490 | 6.630 | 833,081 | +0.02(+0.30%) |
Jul 07, 2022 | 6.490 | 6.680 | 6.450 | 6.610 | 1,137,521 | +0.21(+3.28%) |
Jul 06, 2022 | 6.400 | 6.490 | 6.190 | 6.400 | 1,035,597 | +0.07(+1.11%) |
Jul 05, 2022 | 6.510 | 6.575 | 6.100 | 6.330 | 1,424,418 | -0.20(-3.06%) |
Jul 01, 2022 | 6.880 | 6.930 | 6.410 | 6.530 | 2,170,862 | -0.35(-5.09%) |
Jun 30, 2022 | 6.660 | 6.920 | 6.550 | 6.880 | 1,823,217 | +0.18(+2.69%) |
Jun 29, 2022 | 6.910 | 6.930 | 6.560 | 6.700 | 2,160,659 | -0.19(-2.76%) |
Jun 28, 2022 | 7.240 | 7.290 | 6.855 | 6.890 | 1,435,050 | -0.39(-5.36%) |
Jun 27, 2022 | 7.320 | 7.420 | 6.910 | 7.280 | 1,828,162 | -0.09(-1.22%) |
Jun 24, 2022 | 7.540 | 7.660 | 7.115 | 7.370 | 16,594,145 | -0.13(-1.73%) |
Jun 23, 2022 | 7.400 | 7.550 | 7.260 | 7.500 | 2,126,554 | +0.02(+0.27%) |
Jun 22, 2022 | 7.410 | 7.760 | 7.380 | 7.480 | 1,695,757 | -0.11(-1.45%) |
Jun 21, 2022 | 7.930 | 8.040 | 7.540 | 7.590 | 2,105,158 | -0.18(-2.32%) |
Jun 17, 2022 | 7.200 | 7.770 | 7.140 | 7.770 | 2,169,001 | +0.59(+8.22%) |
Jun 16, 2022 | 7.130 | 7.340 | 6.930 | 7.180 | 1,916,122 | -0.30(-4.01%) |
Jun 15, 2022 | 7.150 | 7.600 | 7.080 | 7.480 | 2,556,851 | +0.36(+5.06%) |
Jun 14, 2022 | 6.830 | 7.335 | 6.480 | 7.120 | 2,153,917 | +0.33(+4.86%) |
Jun 13, 2022 | 6.970 | 7.065 | 6.780 | 6.790 | 2,170,209 | -0.43(-5.96%) |
Jun 10, 2022 | 7.290 | 7.460 | 7.140 | 7.220 | 1,451,352 | -0.26(-3.48%) |
Jun 09, 2022 | 7.820 | 8.260 | 7.455 | 7.480 | 2,805,640 | +0.38(+5.35%) |
Jun 08, 2022 | 7.130 | 7.390 | 7.020 | 7.100 | 877,021 | -0.01(-0.14%) |
Jun 07, 2022 | 7.070 | 7.160 | 6.900 | 7.110 | 1,498,321 | -0.09(-1.25%) |
Jun 06, 2022 | 7.540 | 7.600 | 6.880 | 7.200 | 2,294,222 | -0.39(-5.14%) |
Jun 03, 2022 | 7.800 | 8.026 | 7.550 | 7.590 | 1,085,720 | -0.41(-5.13%) |
Jun 02, 2022 | 7.720 | 8.065 | 7.720 | 8.000 | 1,282,808 | +0.28(+3.63%) |
Jun 01, 2022 | 8.280 | 8.490 | 7.410 | 7.720 | 2,121,346 | -0.43(-5.28%) |
May 31, 2022 | 8.070 | 8.380 | 7.962 | 8.150 | 2,238,877 | -0.03(-0.37%) |
May 27, 2022 | 8.150 | 8.300 | 8.140 | 8.180 | 1,131,763 | +0.02(+0.25%) |
May 26, 2022 | 8.070 | 8.260 | 7.950 | 8.160 | 999,836 | +0.12(+1.49%) |
May 25, 2022 | 7.950 | 8.150 | 7.880 | 8.040 | 1,222,730 | +0.07(+0.88%) |
May 24, 2022 | 7.900 | 7.980 | 7.620 | 7.970 | 709,326 | -0.02(-0.25%) |
May 23, 2022 | 7.500 | 8.035 | 7.290 | 7.990 | 989,846 | +0.50(+6.68%) |
May 20, 2022 | 7.740 | 7.840 | 7.180 | 7.490 | 1,062,403 | -0.19(-2.47%) |
May 19, 2022 | 7.270 | 8.035 | 7.270 | 7.680 | 1,740,535 | +0.40(+5.49%) |
May 18, 2022 | 7.140 | 7.720 | 7.110 | 7.280 | 946,144 | -0.03(-0.41%) |
May 17, 2022 | 7.010 | 7.460 | 7.010 | 7.310 | 1,451,462 | +0.40(+5.79%) |
May 16, 2022 | 7.140 | 7.350 | 6.890 | 6.910 | 1,175,573 | -0.20(-2.81%) |
May 13, 2022 | 6.480 | 7.170 | 6.480 | 7.110 | 1,340,407 | +0.80(+12.68%) |
May 12, 2022 | 6.280 | 6.610 | 5.900 | 6.310 | 2,307,013 | -0.03(-0.47%) |
May 11, 2022 | 6.750 | 6.870 | 6.340 | 6.340 | 1,847,379 | -0.39(-5.79%) |
May 10, 2022 | 7.790 | 7.880 | 6.550 | 6.730 | 2,769,026 | -0.92(-12.03%) |
May 09, 2022 | 7.530 | 7.930 | 7.360 | 7.650 | 2,137,272 | -0.35(-4.37%) |
May 06, 2022 | 7.680 | 8.040 | 7.430 | 8.000 | 1,878,585 | +0.26(+3.36%) |
May 05, 2022 | 7.700 | 7.890 | 7.574 | 7.740 | 3,420,470 | +0.55(+7.65%) |
May 04, 2022 | 7.010 | 7.210 | 6.610 | 7.190 | 1,147,999 | +0.23(+3.30%) |
May 03, 2022 | 6.640 | 7.005 | 6.550 | 6.960 | 892,759 | +0.35(+5.30%) |
May 02, 2022 | 6.470 | 6.720 | 6.380 | 6.610 | 896,381 | +0.12(+1.85%) |
Apr 29, 2022 | 6.670 | 6.980 | 6.400 | 6.490 | 862,468 | -0.26(-3.85%) |
Apr 28, 2022 | 6.780 | 7.011 | 6.401 | 6.750 | 938,779 | -0.02(-0.30%) |
Apr 27, 2022 | 6.590 | 7.010 | 6.570 | 6.770 | 14,885,696 | +0.23(+3.52%) |
Apr 26, 2022 | 6.900 | 7.020 | 6.530 | 6.540 | 1,143,524 | -0.38(-5.49%) |
Apr 25, 2022 | 6.410 | 6.940 | 6.390 | 6.920 | 1,244,577 | +0.41(+6.30%) |
Apr 22, 2022 | 6.740 | 6.920 | 6.495 | 6.510 | 1,309,507 | -0.23(-3.41%) |
Apr 21, 2022 | 7.050 | 7.130 | 6.540 | 6.740 | 1,567,458 | -0.18(-2.60%) |
Apr 20, 2022 | 7.230 | 7.240 | 6.920 | 6.920 | 1,253,047 | -0.30(-4.16%) |
Apr 19, 2022 | 7.130 | 7.300 | 7.050 | 7.220 | 1,398,724 | +0.08(+1.12%) |
Apr 18, 2022 | 7.390 | 7.470 | 7.065 | 7.140 | 1,024,755 | -0.35(-4.67%) |
Apr 14, 2022 | 7.670 | 7.729 | 7.385 | 7.490 | 941,097 | -0.17(-2.22%) |
Apr 13, 2022 | 7.260 | 7.740 | 7.160 | 7.660 | 1,026,878 | +0.42(+5.80%) |
Apr 12, 2022 | 7.530 | 7.620 | 7.170 | 7.240 | 1,109,833 | -0.26(-3.47%) |
Apr 11, 2022 | 7.260 | 7.565 | 6.970 | 7.500 | 1,697,232 | +0.17(+2.32%) |
Apr 08, 2022 | 7.470 | 7.550 | 7.150 | 7.330 | 1,506,127 | -0.04(-0.54%) |
Apr 07, 2022 | 7.300 | 7.480 | 7.020 | 7.370 | 1,349,189 | +0.04(+0.55%) |
Apr 06, 2022 | 7.640 | 7.690 | 7.190 | 7.330 | 1,903,794 | -0.43(-5.54%) |
Apr 05, 2022 | 8.540 | 8.710 | 7.750 | 7.760 | 2,128,810 | -0.86(-9.98%) |
Apr 04, 2022 | 8.000 | 8.630 | 8.000 | 8.620 | 1,730,472 | +0.65(+8.16%) |
Apr 01, 2022 | 8.480 | 8.790 | 7.900 | 7.970 | 1,238,582 | -0.48(-5.68%) |
Mar 31, 2022 | 8.650 | 8.700 | 8.210 | 8.450 | 1,591,113 | -0.31(-3.54%) |
Mar 30, 2022 | 8.240 | 8.780 | 8.200 | 8.760 | 2,554,064 | +0.57(+6.96%) |
Mar 29, 2022 | 8.000 | 8.600 | 7.870 | 8.190 | 2,544,304 | +0.56(+7.34%) |
Mar 28, 2022 | 7.660 | 7.900 | 7.360 | 7.630 | 1,601,993 | -0.03(-0.39%) |
Mar 25, 2022 | 7.870 | 7.900 | 7.520 | 7.660 | 2,471,671 | -0.27(-3.40%) |
Mar 24, 2022 | 8.270 | 8.660 | 7.530 | 7.930 | 5,954,790 | -0.47(-5.60%) |
Mar 23, 2022 | 8.550 | 8.830 | 8.310 | 8.400 | 2,021,739 | -0.21(-2.44%) |
Mar 22, 2022 | 8.640 | 8.900 | 8.230 | 8.610 | 1,950,246 | +0.12(+1.41%) |
Mar 21, 2022 | 9.310 | 9.310 | 8.280 | 8.490 | 2,233,765 | -0.76(-8.22%) |
Mar 18, 2022 | 9.340 | 9.420 | 9.080 | 9.250 | 3,757,231 | -0.17(-1.80%) |
Mar 17, 2022 | 8.530 | 9.480 | 8.530 | 9.420 | 2,311,361 | +0.87(+10.18%) |
Mar 16, 2022 | 8.290 | 8.570 | 8.140 | 8.550 | 1,774,448 | +0.54(+6.74%) |
Mar 15, 2022 | 7.950 | 8.140 | 7.720 | 8.010 | 1,547,761 | +0.10(+1.26%) |
Mar 14, 2022 | 8.280 | 8.500 | 7.770 | 7.910 | 2,013,187 | -0.25(-3.06%) |
Mar 11, 2022 | 8.330 | 8.597 | 8.110 | 8.160 | 844,148 | -0.11(-1.33%) |
Mar 10, 2022 | 8.120 | 8.020 | 8.270 | 1,456,553 | -0.07(-0.84%) | |
Mar 09, 2022 | 7.840 | 8.431 | 7.840 | 8.340 | 2,062,263 | +0.60(+7.75%) |
Mar 08, 2022 | 6.820 | 7.920 | 6.790 | 7.740 | 2,762,960 | +0.96(+14.16%) |
Mar 07, 2022 | 6.640 | 6.980 | 6.510 | 6.780 | 2,125,271 | +0.26(+3.99%) |
Mar 04, 2022 | 7.170 | 7.370 | 6.520 | 6.520 | 2,016,834 | -0.65(-9.07%) |
Mar 03, 2022 | 7.400 | 7.510 | 7.155 | 7.170 | 1,248,745 | -0.18(-2.45%) |
Mar 02, 2022 | 7.740 | 7.740 | 7.312 | 7.350 | 1,759,194 | -0.32(-4.17%) |
Mar 01, 2022 | 7.800 | 8.010 | 7.580 | 7.670 | 1,477,824 | -0.10(-1.29%) |
Feb 28, 2022 | 7.480 | 7.920 | 7.360 | 7.770 | 1,640,492 | +0.37(+5.00%) |
Feb 25, 2022 | 7.040 | 7.420 | 7.090 | 7.400 | 1,281,361 | +0.38(+5.41%) |
Feb 24, 2022 | 6.020 | 7.030 | 6.000 | 7.020 | 2,283,555 | +0.63(+9.86%) |
Feb 23, 2022 | 6.780 | 6.820 | 6.350 | 6.390 | 2,656,520 | -0.29(-4.34%) |
Feb 22, 2022 | 6.940 | 7.085 | 6.610 | 6.680 | 1,438,279 | -0.37(-5.25%) |
Feb 18, 2022 | 7.050 | 0 | -0.43(-5.75%) | |||
Feb 17, 2022 | 7.620 | 7.850 | 7.400 | 7.480 | 1,071,311 | -0.19(-2.48%) |
Feb 16, 2022 | 7.670 | 7.750 | 7.575 | 7.670 | 2,401,749 | -0.05(-0.65%) |
Feb 15, 2022 | 7.470 | 7.747 | 7.410 | 7.720 | 994,639 | +0.43(+5.90%) |
Feb 14, 2022 | 7.270 | 7.550 | 7.210 | 7.290 | 1,101,668 | +0.03(+0.41%) |
Feb 11, 2022 | 7.660 | 7.840 | 7.200 | 7.260 | 1,401,154 | -0.22(-2.94%) |
Feb 10, 2022 | 7.570 | 7.990 | 7.400 | 7.480 | 2,360,562 | -0.79(-9.55%) |
Feb 09, 2022 | 7.600 | 8.315 | 7.600 | 8.270 | 3,109,413 | +0.92(+12.52%) |
Feb 08, 2022 | 7.100 | 7.435 | 7.080 | 7.350 | 1,680,542 | +0.20(+2.80%) |
Feb 07, 2022 | 7.160 | 7.410 | 7.040 | 7.150 | 1,441,857 | +0.06(+0.85%) |
Feb 04, 2022 | 7.090 | 7.266 | 7.005 | 7.090 | 1,659,046 | +0.00(+0.00%) |
Feb 03, 2022 | 7.280 | 7.070 | 7.090 | 1,153,998 | -0.44(-5.84%) | |
Feb 02, 2022 | 7.830 | 7.855 | 7.390 | 7.530 | 1,244,205 | -0.25(-3.21%) |
Feb 01, 2022 | 7.550 | 7.900 | 7.230 | 7.780 | 2,139,204 | +0.20(+2.64%) |
Jan 31, 2022 | 7.310 | 7.720 | 7.580 | 2,450,872 | +0.54(+7.67%) | |
Jan 28, 2022 | 6.750 | 7.050 | 6.341 | 7.040 | 2,737,720 | +0.34(+5.07%) |
Jan 27, 2022 | 7.140 | 7.664 | 6.420 | 6.700 | 3,646,785 | -0.33(-4.69%) |
Jan 26, 2022 | 7.490 | 7.700 | 7.000 | 7.030 | 2,362,916 | -0.28(-3.83%) |
Jan 25, 2022 | 7.370 | 7.620 | 7.105 | 7.310 | 1,172,901 | -0.26(-3.43%) |
Jan 24, 2022 | 7.300 | 7.570 | 6.790 | 7.570 | 3,150,393 | -0.08(-1.05%) |
Jan 21, 2022 | 7.990 | 8.150 | 7.540 | 7.650 | 1,897,025 | -0.46(-5.67%) |
Jan 20, 2022 | 8.270 | 8.680 | 8.070 | 8.110 | 1,244,028 | -0.04(-0.49%) |
Jan 19, 2022 | 8.610 | 8.630 | 8.000 | 8.150 | 1,414,574 | -0.38(-4.45%) |
Jan 18, 2022 | 9.000 | 9.040 | 8.410 | 8.530 | 1,599,797 | -0.56(-6.16%) |
Jan 14, 2022 | 9.090 | 0 | -0.46(-4.82%) | |||
Jan 13, 2022 | 9.800 | 10.15 | 9.520 | 9.550 | 1,567,406 | +0.01(+0.10%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.110 | 9.540 | 2,263,376 | +0.55(+6.12%) |
Jan 11, 2022 | 8.760 | 9.220 | 8.530 | 8.990 | 1,485,066 | +0.30(+3.45%) |
Jan 10, 2022 | 8.960 | 8.960 | 8.408 | 8.690 | 1,571,217 | -0.33(-3.66%) |
Jan 07, 2022 | 8.900 | 9.200 | 8.730 | 9.020 | 1,335,016 | +0.22(+2.50%) |
Jan 06, 2022 | 9.100 | 9.200 | 8.790 | 8.800 | 2,454,606 | -0.32(-3.51%) |
Jan 05, 2022 | 10.03 | 10.07 | 9.110 | 9.120 | 2,104,657 | -0.87(-8.71%) |
Jan 04, 2022 | 10.28 | 10.28 | 9.630 | 9.990 | 1,417,406 | -0.08(-0.79%) |
Jan 03, 2022 | 10.16 | 10.24 | 9.820 | 10.07 | 1,428,215 | +0.11(+1.10%) |
Dec 31, 2021 | 10.02 | 10.05 | 9.770 | 9.960 | 1,190,502 | +0.06(+0.61%) |
Dec 30, 2021 | 9.420 | 10.03 | 9.410 | 9.900 | 1,688,616 | +0.40(+4.21%) |
Dec 29, 2021 | 9.700 | 9.880 | 9.480 | 9.500 | 971,677 | -0.19(-1.96%) |
Dec 28, 2021 | 9.900 | 10.00 | 9.610 | 9.690 | 1,477,798 | -0.20(-2.02%) |
Dec 27, 2021 | 10.50 | 10.50 | 9.700 | 9.890 | 2,126,744 | -0.16(-1.59%) |
Dec 23, 2021 | 9.950 | 10.18 | 9.400 | 10.05 | 1,546,010 | +0.13(+1.31%) |
Dec 22, 2021 | 9.610 | 10.04 | 9.570 | 9.920 | 1,493,334 | +0.22(+2.27%) |
Dec 21, 2021 | 9.470 | 9.870 | 9.200 | 9.700 | 1,358,140 | +0.25(+2.65%) |
Dec 20, 2021 | 9.800 | 9.880 | 9.150 | 9.450 | 2,230,946 | -0.55(-5.50%) |
Dec 17, 2021 | 9.740 | 10.18 | 9.610 | 10.00 | 4,398,308 | -0.28(-2.72%) |
Dec 16, 2021 | 11.07 | 11.07 | 9.910 | 10.28 | 2,758,644 | -0.52(-4.81%) |
Dec 15, 2021 | 10.82 | 10.84 | 10.14 | 10.80 | 2,933,093 | -0.05(-0.46%) |
Dec 14, 2021 | 11.55 | 11.75 | 10.51 | 10.85 | 2,350,766 | -0.72(-6.22%) |
Dec 13, 2021 | 11.87 | 11.92 | 11.25 | 11.57 | 1,231,004 | -0.42(-3.50%) |
Dec 10, 2021 | 11.83 | 12.32 | 11.67 | 11.99 | 666,453 | +0.14(+1.18%) |
Dec 09, 2021 | 12.21 | 12.67 | 11.84 | 11.85 | 728,674 | -0.41(-3.34%) |
Dec 08, 2021 | 11.79 | 12.28 | 11.46 | 12.26 | 549,651 | +0.40(+3.37%) |
Dec 07, 2021 | 11.70 | 12.10 | 11.64 | 11.86 | 744,914 | +0.36(+3.13%) |
Dec 06, 2021 | 11.32 | 11.68 | 10.95 | 11.50 | 1,055,942 | -0.01(-0.09%) |
Dec 03, 2021 | 12.06 | 12.14 | 11.14 | 11.51 | 1,940,885 | -0.51(-4.24%) |
Dec 02, 2021 | 12.00 | 12.25 | 11.74 | 12.02 | 1,224,183 | +0.14(+1.18%) |
Dec 01, 2021 | 12.53 | 12.99 | 11.87 | 11.88 | 1,894,746 | -0.59(-4.73%) |
Nov 30, 2021 | 12.58 | 13.20 | 12.27 | 12.47 | 1,011,576 | -0.26(-2.04%) |
Nov 29, 2021 | 12.50 | 13.06 | 12.16 | 12.73 | 1,643,545 | +0.31(+2.50%) |
Nov 26, 2021 | 12.00 | 12.48 | 11.78 | 12.42 | 1,009,130 | -0.08(-0.64%) |
Nov 24, 2021 | 12.67 | 12.80 | 12.28 | 12.50 | 1,419,577 | -0.17(-1.34%) |
Nov 23, 2021 | 13.15 | 13.28 | 12.18 | 12.67 | 2,409,417 | -0.53(-4.02%) |
Nov 22, 2021 | 13.83 | 13.92 | 12.60 | 13.20 | 1,928,954 | -0.64(-4.62%) |
Nov 19, 2021 | 13.96 | 14.09 | 13.77 | 13.84 | 1,270,342 | -0.08(-0.57%) |
Nov 18, 2021 | 14.12 | 14.06 | 13.91 | 13.92 | 1,312,734 | -0.11(-0.78%) |
Nov 17, 2021 | 14.11 | 14.26 | 13.95 | 14.03 | 1,196,832 | -0.01(-0.07%) |
Nov 16, 2021 | 13.77 | 14.28 | 13.41 | 14.04 | 1,783,696 | +0.27(+1.96%) |
Nov 15, 2021 | 13.43 | 13.84 | 13.37 | 13.77 | 864,573 | +0.47(+3.53%) |
Nov 12, 2021 | 13.42 | 13.60 | 12.97 | 13.30 | 1,243,641 | +0.18(+1.37%) |
Nov 11, 2021 | 12.50 | 13.40 | 12.33 | 13.12 | 1,454,691 | +0.65(+5.21%) |
Nov 10, 2021 | 12.86 | 12.47 | 998,994 | -0.42(-3.26%) | ||
Nov 09, 2021 | 13.39 | 13.65 | 12.50 | 12.89 | 1,586,629 | -0.64(-4.73%) |
Nov 08, 2021 | 12.80 | 14.10 | 12.80 | 13.53 | 2,327,881 | +0.97(+7.72%) |
Nov 05, 2021 | 12.62 | 12.79 | 12.62 | 12.56 | 907,628 | +0.03(+0.24%) |
Nov 04, 2021 | 12.58 | 12.70 | 12.19 | 12.53 | 1,077,035 | +0.02(+0.16%) |
Nov 03, 2021 | 12.90 | 12.90 | 12.01 | 12.51 | 1,396,662 | -0.28(-2.19%) |
Nov 02, 2021 | 13.15 | 13.19 | 12.62 | 12.79 | 1,070,020 | -0.48(-3.62%) |
Nov 01, 2021 | 13.26 | 13.37 | 12.62 | 13.27 | 1,363,682 | +0.33(+2.55%) |
Oct 29, 2021 | 12.76 | 13.39 | 12.72 | 12.94 | 1,554,588 | +0.20(+1.57%) |
Oct 28, 2021 | 12.22 | 12.77 | 12.22 | 12.74 | 1,926,728 | +0.66(+5.46%) |
Oct 27, 2021 | 12.46 | 12.59 | 11.89 | 12.08 | 1,105,727 | -0.19(-1.55%) |
Oct 26, 2021 | 12.71 | 12.27 | 1,647,072 | -0.40(-3.16%) | ||
Oct 25, 2021 | 11.41 | 12.73 | 11.30 | 12.67 | 2,668,421 | +1.24(+10.85%) |
Oct 22, 2021 | 11.20 | 11.49 | 11.07 | 11.43 | 749,269 | +0.03(+0.26%) |
Oct 21, 2021 | 11.53 | 11.68 | 11.19 | 11.40 | 1,161,177 | -0.26(-2.23%) |
Oct 20, 2021 | 11.91 | 11.91 | 11.61 | 11.66 | 747,685 | -0.01(-0.09%) |
Oct 19, 2021 | 11.50 | 11.95 | 11.48 | 11.67 | 1,378,261 | +0.21(+1.83%) |
Oct 18, 2021 | 11.39 | 11.90 | 11.25 | 11.46 | 1,932,562 | +0.29(+2.60%) |
Oct 15, 2021 | 11.11 | 11.30 | 10.98 | 11.17 | 1,468,909 | +0.06(+0.54%) |
Oct 14, 2021 | 11.19 | 11.20 | 10.88 | 11.11 | 2,227,134 | +0.11(+1.00%) |
Oct 13, 2021 | 11.23 | 11.25 | 10.87 | 11.00 | 2,399,339 | -0.15(-1.35%) |
Oct 12, 2021 | 11.21 | 11.37 | 10.81 | 11.15 | 2,139,719 | +0.13(+1.18%) |
Oct 11, 2021 | 11.45 | 12.01 | 10.97 | 11.02 | 2,475,594 | -0.54(-4.67%) |
Oct 08, 2021 | 11.37 | 11.87 | 11.32 | 11.56 | 2,295,225 | +0.41(+3.68%) |
Oct 07, 2021 | 11.63 | 11.97 | 11.04 | 11.15 | 5,608,096 | -0.22(-1.93%) |
Oct 06, 2021 | 10.28 | 11.58 | 9.710 | 11.37 | 11,421,009 | +0.54(+4.99%) |
Oct 05, 2021 | 11.52 | 11.59 | 10.56 | 10.83 | 2,052,320 | -0.53(-4.67%) |
Oct 04, 2021 | 12.36 | 12.47 | 11.22 | 11.36 | 1,639,526 | -1.00(-8.09%) |
Oct 01, 2021 | 12.17 | 12.48 | 11.81 | 12.36 | 1,754,261 | +0.66(+5.64%) |
Sep 30, 2021 | 12.24 | 13.98 | 11.61 | 11.70 | 4,596,216 | -0.86(-6.85%) |
Sep 29, 2021 | 11.60 | 12.73 | 11.18 | 12.56 | 10,204,975 | +1.56(+14.18%) |
Sep 28, 2021 | 11.83 | 11.83 | 10.88 | 11.00 | 3,039,974 | -0.68(-5.82%) |
Sep 27, 2021 | 11.33 | 12.22 | 11.26 | 11.68 | 3,731,559 | +0.73(+6.67%) |
Sep 24, 2021 | 11.50 | 10.94 | 10.55 | 10.95 | 1,832,973 | +0.01(+0.09%) |
Sep 23, 2021 | 10.55 | 11.62 | 10.54 | 10.94 | 3,664,346 | +0.74(+7.25%) |
Sep 22, 2021 | 10.42 | 10.54 | 9.970 | 10.20 | 2,064,241 | +0.35(+3.55%) |
Sep 21, 2021 | 9.740 | 10.25 | 9.410 | 9.850 | 2,190,227 | +0.37(+3.90%) |
Sep 20, 2021 | 8.710 | 9.970 | 8.660 | 9.480 | 2,707,583 | +0.68(+7.73%) |
Sep 17, 2021 | 8.700 | 9.250 | 8.600 | 8.800 | 815,687 | +0.09(+1.03%) |
Sep 16, 2021 | 8.900 | 9.050 | 8.570 | 8.710 | 631,145 | -0.17(-1.91%) |
Sep 15, 2021 | 9.010 | 9.190 | 8.590 | 8.880 | 1,112,582 | +0.28(+3.26%) |
Sep 14, 2021 | 8.500 | 9.050 | 8.130 | 8.600 | 1,885,879 | +0.51(+6.30%) |
Sep 13, 2021 | 8.410 | 8.410 | 7.900 | 8.090 | 1,050,648 | +0.09(+1.12%) |
Sep 10, 2021 | 8.100 | 8.100 | 7.770 | 8.000 | 716,255 | +0.00(+0.00%) |
Sep 09, 2021 | 7.990 | 8.150 | 7.940 | 8.000 | 475,223 | -0.11(-1.36%) |
Sep 08, 2021 | 8.000 | 8.130 | 7.880 | 8.110 | 593,478 | +0.08(+1.00%) |
Sep 07, 2021 | 8.460 | 8.460 | 8.000 | 8.030 | 548,519 | -0.11(-1.35%) |
Sep 03, 2021 | 8.390 | 8.570 | 8.060 | 8.140 | 402,113 | -0.36(-4.24%) |
Sep 02, 2021 | 8.520 | 8.780 | 8.300 | 8.500 | 549,319 | -0.02(-0.23%) |