Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 5.490 | 5.610 | 5.450 | 5.530 | 1,600,048 | -0.07(-1.25%) |
Jun 29, 2022 | 5.780 | 5.789 | 5.500 | 5.600 | 2,224,821 | -0.21(-3.61%) |
Jun 28, 2022 | 6.000 | 6.060 | 5.791 | 5.810 | 1,666,310 | -0.16(-2.68%) |
Jun 27, 2022 | 6.050 | 6.150 | 5.940 | 5.970 | 1,723,680 | +0.00(+0.00%) |
Jun 24, 2022 | 6.080 | 6.250 | 5.952 | 5.970 | 7,260,839 | -0.09(-1.49%) |
Jun 23, 2022 | 5.960 | 6.095 | 5.890 | 6.060 | 1,699,396 | +0.13(+2.19%) |
Jun 22, 2022 | 5.880 | 6.075 | 5.821 | 5.930 | 2,248,320 | -0.03(-0.50%) |
Jun 21, 2022 | 5.980 | 6.150 | 5.935 | 5.960 | 1,428,064 | +0.09(+1.53%) |
Jun 17, 2022 | 5.860 | 5.945 | 5.740 | 5.870 | 2,035,796 | +0.11(+1.91%) |
Jun 16, 2022 | 5.760 | 5.920 | 5.565 | 5.760 | 1,998,341 | -0.22(-3.68%) |
Jun 15, 2022 | 5.930 | 6.090 | 5.750 | 5.980 | 1,929,050 | +0.24(+4.18%) |
Jun 14, 2022 | 5.900 | 5.960 | 5.620 | 5.740 | 2,130,818 | -0.14(-2.38%) |
Jun 13, 2022 | 6.140 | 6.220 | 5.850 | 5.880 | 2,721,482 | -0.47(-7.40%) |
Jun 10, 2022 | 6.410 | 6.489 | 6.280 | 6.350 | 1,260,860 | -0.16(-2.46%) |
Jun 09, 2022 | 6.600 | 6.690 | 6.490 | 6.510 | 1,223,044 | -0.16(-2.40%) |
Jun 08, 2022 | 6.760 | 6.780 | 6.650 | 6.670 | 1,749,538 | -0.15(-2.20%) |
Jun 07, 2022 | 6.680 | 6.835 | 6.650 | 6.820 | 1,368,047 | +0.03(+0.44%) |
Jun 06, 2022 | 6.910 | 7.000 | 6.720 | 6.790 | 1,626,809 | -0.03(-0.44%) |
Jun 03, 2022 | 6.850 | 6.940 | 6.754 | 6.820 | 1,030,473 | -0.16(-2.29%) |
Jun 02, 2022 | 6.860 | 7.040 | 6.850 | 6.980 | 1,172,490 | +0.18(+2.65%) |
Jun 01, 2022 | 6.990 | 7.050 | 6.740 | 6.800 | 1,525,610 | -0.11(-1.59%) |
May 31, 2022 | 6.840 | 6.995 | 6.790 | 6.910 | 1,587,712 | -0.08(-1.14%) |
May 27, 2022 | 6.760 | 7.020 | 6.760 | 6.990 | 1,685,752 | +0.31(+4.64%) |
May 26, 2022 | 6.460 | 6.765 | 6.460 | 6.680 | 2,143,628 | +0.25(+3.89%) |
May 25, 2022 | 6.230 | 6.465 | 6.180 | 6.430 | 1,850,238 | +0.15(+2.39%) |
May 24, 2022 | 6.540 | 6.580 | 6.220 | 6.280 | 1,560,857 | -0.40(-5.99%) |
May 23, 2022 | 6.690 | 6.710 | 6.555 | 6.680 | 1,410,835 | +0.05(+0.75%) |
May 20, 2022 | 6.770 | 6.770 | 6.430 | 6.630 | 1,679,045 | -0.03(-0.45%) |
May 19, 2022 | 6.670 | 6.860 | 6.649 | 6.660 | 1,908,525 | -0.13(-1.91%) |
May 18, 2022 | 6.890 | 7.020 | 6.715 | 6.790 | 1,734,599 | -0.29(-4.10%) |
May 17, 2022 | 7.010 | 7.185 | 6.990 | 7.080 | 1,673,058 | +0.19(+2.76%) |
May 16, 2022 | 7.040 | 7.060 | 6.830 | 6.890 | 1,890,882 | -0.16(-2.27%) |
May 13, 2022 | 6.870 | 7.125 | 6.800 | 7.050 | 3,215,843 | +0.38(+5.70%) |
May 12, 2022 | 6.340 | 6.800 | 6.300 | 6.670 | 3,342,441 | +0.32(+5.04%) |
May 11, 2022 | 6.470 | 6.760 | 6.340 | 6.350 | 4,199,435 | -0.14(-2.16%) |
May 10, 2022 | 6.680 | 6.800 | 6.280 | 6.490 | 2,930,413 | +0.04(+0.62%) |
May 09, 2022 | 7.000 | 7.040 | 6.390 | 6.450 | 5,117,569 | -0.70(-9.79%) |
May 06, 2022 | 8.150 | 8.155 | 6.860 | 7.150 | 7,183,790 | -1.60(-18.29%) |
May 05, 2022 | 9.200 | 9.240 | 8.660 | 8.750 | 2,638,380 | -0.64(-6.82%) |
May 04, 2022 | 9.230 | 9.420 | 8.890 | 9.390 | 2,851,635 | +0.15(+1.62%) |
May 03, 2022 | 8.870 | 9.270 | 8.750 | 9.240 | 3,066,020 | +0.40(+4.52%) |
May 02, 2022 | 8.930 | 8.940 | 8.660 | 8.840 | 2,261,364 | -0.08(-0.90%) |
Apr 29, 2022 | 8.610 | 8.940 | 8.580 | 8.920 | 3,662,760 | +0.30(+3.48%) |
Apr 28, 2022 | 8.570 | 8.720 | 8.360 | 8.620 | 1,470,732 | +0.16(+1.89%) |
Apr 27, 2022 | 8.650 | 8.720 | 8.360 | 8.460 | 1,908,123 | -0.22(-2.53%) |
Apr 26, 2022 | 8.860 | 8.890 | 8.520 | 8.680 | 1,967,459 | -0.24(-2.69%) |
Apr 25, 2022 | 8.480 | 8.940 | 8.440 | 8.920 | 2,696,498 | +0.33(+3.84%) |
Apr 22, 2022 | 8.780 | 8.800 | 8.530 | 8.590 | 1,873,688 | -0.24(-2.72%) |
Apr 21, 2022 | 9.130 | 9.240 | 8.760 | 8.830 | 1,938,561 | -0.23(-2.54%) |
Apr 20, 2022 | 8.910 | 9.130 | 8.905 | 9.060 | 2,124,485 | +0.20(+2.26%) |
Apr 19, 2022 | 8.790 | 8.980 | 8.730 | 8.860 | 1,975,090 | +0.03(+0.34%) |
Apr 18, 2022 | 8.720 | 8.840 | 8.525 | 8.830 | 2,284,902 | +0.08(+0.91%) |
Apr 14, 2022 | 8.830 | 8.890 | 8.680 | 8.750 | 1,831,562 | -0.10(-1.13%) |
Apr 13, 2022 | 8.600 | 8.886 | 8.510 | 8.850 | 1,792,047 | +0.27(+3.15%) |
Apr 12, 2022 | 8.500 | 8.920 | 8.450 | 8.580 | 3,225,611 | +0.22(+2.63%) |
Apr 11, 2022 | 8.280 | 8.440 | 8.085 | 8.360 | 2,909,361 | +0.05(+0.60%) |
Apr 08, 2022 | 8.320 | 8.450 | 8.230 | 8.310 | 2,411,388 | -0.01(-0.12%) |
Apr 07, 2022 | 8.300 | 8.470 | 8.205 | 8.320 | 3,119,418 | +0.04(+0.48%) |
Apr 06, 2022 | 8.390 | 8.410 | 8.160 | 8.280 | 2,432,764 | -0.22(-2.59%) |
Apr 05, 2022 | 8.760 | 8.870 | 8.485 | 8.500 | 2,868,007 | -0.33(-3.74%) |
Apr 04, 2022 | 8.630 | 8.870 | 8.580 | 8.830 | 1,795,329 | +0.29(+3.40%) |
Apr 01, 2022 | 8.590 | 8.710 | 8.445 | 8.540 | 2,724,206 | +0.01(+0.12%) |
Mar 31, 2022 | 8.590 | 8.615 | 8.430 | 8.530 | 2,259,903 | -0.12(-1.39%) |
Mar 30, 2022 | 8.790 | 8.850 | 8.630 | 8.650 | 2,127,261 | -0.17(-1.93%) |
Mar 29, 2022 | 8.560 | 8.835 | 8.560 | 8.820 | 2,459,869 | +0.37(+4.38%) |
Mar 28, 2022 | 8.390 | 8.450 | 8.320 | 8.450 | 1,367,469 | +0.08(+0.96%) |
Mar 25, 2022 | 8.380 | 8.440 | 8.295 | 8.370 | 2,333,182 | -0.04(-0.48%) |
Mar 24, 2022 | 8.320 | 8.415 | 8.245 | 8.410 | 1,518,077 | +0.17(+2.06%) |
Mar 23, 2022 | 8.190 | 8.330 | 8.108 | 8.240 | 1,558,449 | -0.02(-0.24%) |
Mar 22, 2022 | 8.080 | 8.290 | 8.080 | 8.260 | 1,898,868 | +0.24(+2.99%) |
Mar 21, 2022 | 8.090 | 8.180 | 7.930 | 8.020 | 1,478,950 | -0.12(-1.47%) |
Mar 18, 2022 | 7.890 | 8.140 | 7.850 | 8.140 | 2,231,871 | +0.14(+1.75%) |
Mar 17, 2022 | 7.830 | 8.010 | 7.825 | 8.000 | 1,532,192 | +0.07(+0.88%) |
Mar 16, 2022 | 7.710 | 7.960 | 7.680 | 7.930 | 2,265,844 | +0.31(+4.07%) |
Mar 15, 2022 | 7.460 | 7.670 | 7.420 | 7.620 | 1,830,523 | +0.18(+2.42%) |
Mar 14, 2022 | 7.750 | 7.794 | 7.370 | 7.440 | 2,086,486 | -0.25(-3.25%) |
Mar 11, 2022 | 7.930 | 7.990 | 7.690 | 7.690 | 1,180,754 | -0.22(-2.78%) |
Mar 10, 2022 | 7.800 | 7.940 | 7.700 | 7.910 | 1,561,372 | -0.05(-0.63%) |
Mar 09, 2022 | 7.960 | 8.085 | 7.910 | 7.960 | 1,427,379 | +0.24(+3.11%) |
Mar 08, 2022 | 7.630 | 8.000 | 7.558 | 7.720 | 2,865,381 | +0.06(+0.78%) |
Mar 07, 2022 | 8.140 | 8.270 | 7.660 | 7.660 | 3,151,987 | -0.57(-6.93%) |
Mar 04, 2022 | 8.470 | 8.500 | 8.140 | 8.230 | 1,846,479 | -0.34(-3.97%) |
Mar 03, 2022 | 8.720 | 8.780 | 8.460 | 8.570 | 1,749,774 | -0.15(-1.72%) |
Mar 02, 2022 | 8.460 | 8.810 | 8.410 | 8.720 | 2,864,218 | +0.36(+4.31%) |
Mar 01, 2022 | 8.620 | 8.810 | 8.260 | 8.360 | 2,773,687 | -0.24(-2.79%) |
Feb 28, 2022 | 8.590 | 8.770 | 8.520 | 8.600 | 3,737,309 | +0.06(+0.70%) |
Feb 25, 2022 | 8.480 | 8.560 | 8.280 | 8.540 | 2,101,767 | +0.07(+0.83%) |
Feb 24, 2022 | 7.880 | 8.490 | 7.840 | 8.470 | 4,002,300 | +0.20(+2.42%) |
Feb 23, 2022 | 8.530 | 8.575 | 8.210 | 8.270 | 2,321,643 | -0.21(-2.48%) |
Feb 22, 2022 | 8.556 | 8.650 | 8.330 | 8.480 | 2,474,044 | -0.20(-2.30%) |
Feb 18, 2022 | 8.680 | 0 | -0.02(-0.23%) | |||
Feb 17, 2022 | 8.820 | 8.930 | 8.690 | 8.700 | 2,375,768 | -0.26(-2.90%) |
Feb 16, 2022 | 8.980 | 9.000 | 8.820 | 8.960 | 2,240,093 | -0.10(-1.10%) |
Feb 15, 2022 | 8.980 | 9.140 | 8.920 | 9.060 | 2,746,539 | +0.23(+2.60%) |
Feb 14, 2022 | 8.720 | 9.055 | 8.720 | 8.830 | 2,987,467 | +0.08(+0.91%) |
Feb 11, 2022 | 8.836 | 9.075 | 8.700 | 8.750 | 4,181,818 | -0.03(-0.34%) |
Feb 10, 2022 | 8.960 | 9.175 | 8.770 | 8.780 | 3,467,989 | -0.33(-3.62%) |
Feb 09, 2022 | 9.320 | 9.350 | 9.010 | 9.110 | 3,388,427 | -0.10(-1.09%) |
Feb 08, 2022 | 8.890 | 9.260 | 8.850 | 9.210 | 4,174,262 | +0.29(+3.25%) |
Feb 07, 2022 | 8.830 | 9.055 | 8.800 | 8.920 | 3,976,359 | +0.14(+1.59%) |
Feb 04, 2022 | 8.840 | 9.270 | 8.595 | 8.780 | 6,125,539 | +0.34(+4.03%) |
Feb 03, 2022 | 8.840 | 8.370 | 8.440 | 6,065,148 | -0.62(-6.84%) | |
Feb 02, 2022 | 9.320 | 9.495 | 9.050 | 9.060 | 2,926,153 | -0.18(-1.95%) |
Feb 01, 2022 | 9.010 | 9.250 | 8.919 | 9.240 | 3,576,469 | +0.73(+8.58%) |
Jan 28, 2022 | 8.350 | 8.520 | 8.120 | 8.510 | 2,498,269 | +0.17(+2.04%) |
Jan 27, 2022 | 8.570 | 8.645 | 8.240 | 8.340 | 2,757,527 | -0.13(-1.53%) |
Jan 26, 2022 | 8.760 | 8.820 | 8.420 | 8.470 | 5,846,108 | -0.11(-1.28%) |
Jan 25, 2022 | 8.500 | 8.690 | 8.370 | 8.580 | 3,183,554 | -0.13(-1.49%) |
Jan 24, 2022 | 8.500 | 8.760 | 8.110 | 8.710 | 5,147,121 | -0.21(-2.35%) |
Jan 21, 2022 | 9.060 | 9.170 | 8.800 | 8.920 | 4,587,226 | -0.26(-2.83%) |
Jan 20, 2022 | 9.700 | 9.850 | 9.150 | 9.180 | 3,414,371 | -0.52(-5.36%) |
Jan 19, 2022 | 10.00 | 10.11 | 9.690 | 9.700 | 2,954,286 | -0.31(-3.10%) |
Jan 18, 2022 | 10.37 | 10.44 | 9.970 | 10.01 | 2,620,622 | -0.43(-4.12%) |
Jan 14, 2022 | 10.44 | 0 | +0.02(+0.19%) | |||
Jan 13, 2022 | 10.60 | 10.68 | 10.40 | 10.42 | 1,130,991 | -0.16(-1.51%) |
Jan 12, 2022 | 10.59 | 10.74 | 10.48 | 10.58 | 1,105,749 | -0.01(-0.09%) |
Jan 11, 2022 | 10.40 | 10.71 | 10.19 | 10.59 | 1,964,288 | +0.17(+1.63%) |
Jan 10, 2022 | 10.60 | 10.66 | 10.17 | 10.42 | 2,999,412 | -0.26(-2.43%) |
Jan 07, 2022 | 10.86 | 10.99 | 10.59 | 10.68 | 1,867,781 | -0.01(-0.09%) |
Jan 06, 2022 | 10.62 | 10.93 | 10.54 | 10.69 | 1,724,050 | +0.02(+0.19%) |
Jan 05, 2022 | 10.85 | 11.11 | 10.56 | 10.67 | 2,238,663 | -0.24(-2.20%) |
Jan 04, 2022 | 10.66 | 10.91 | 10.60 | 10.91 | 1,773,577 | +0.25(+2.35%) |
Jan 03, 2022 | 10.41 | 10.82 | 10.31 | 10.66 | 1,867,886 | +0.35(+3.39%) |
Dec 31, 2021 | 10.46 | 10.69 | 10.27 | 10.31 | 1,729,859 | -0.17(-1.62%) |
Dec 30, 2021 | 10.56 | 10.71 | 10.46 | 10.48 | 1,295,746 | -0.13(-1.23%) |
Dec 29, 2021 | 10.63 | 10.86 | 10.57 | 10.61 | 2,517,393 | -0.06(-0.56%) |
Dec 28, 2021 | 10.65 | 10.94 | 10.59 | 10.67 | 1,313,810 | -0.01(-0.09%) |
Dec 27, 2021 | 10.78 | 10.86 | 10.62 | 10.68 | 1,768,183 | -0.10(-0.93%) |
Dec 23, 2021 | 10.71 | 10.90 | 10.65 | 10.78 | 1,043,382 | +0.02(+0.19%) |
Dec 22, 2021 | 10.62 | 10.83 | 10.58 | 10.76 | 924,485 | +0.08(+0.75%) |
Dec 21, 2021 | 10.54 | 10.74 | 10.41 | 10.68 | 1,353,268 | +0.32(+3.09%) |
Dec 20, 2021 | 10.19 | 10.39 | 10.05 | 10.36 | 1,916,526 | -0.10(-0.95%) |
Dec 17, 2021 | 10.53 | 10.62 | 10.32 | 10.46 | 2,589,233 | -0.07(-0.67%) |
Dec 16, 2021 | 10.87 | 10.98 | 10.45 | 10.53 | 2,093,929 | -0.31(-2.86%) |
Dec 15, 2021 | 10.60 | 10.85 | 10.31 | 10.84 | 2,056,014 | +0.22(+2.07%) |
Dec 14, 2021 | 10.25 | 10.69 | 10.20 | 10.62 | 2,781,214 | -0.08(-0.75%) |
Dec 13, 2021 | 11.00 | 11.59 | 10.69 | 10.70 | 5,360,433 | +0.04(+0.38%) |
Dec 10, 2021 | 10.79 | 10.91 | 10.50 | 10.66 | 2,235,781 | -0.10(-0.93%) |
Dec 09, 2021 | 10.69 | 10.98 | 10.67 | 10.76 | 1,973,144 | -0.03(-0.28%) |
Dec 08, 2021 | 10.57 | 10.82 | 10.51 | 10.79 | 1,863,984 | +0.32(+3.02%) |
Dec 07, 2021 | 10.32 | 10.59 | 10.28 | 10.47 | 2,259,316 | +0.35(+3.49%) |
Dec 06, 2021 | 9.840 | 10.26 | 9.630 | 10.12 | 1,970,839 | +0.24(+2.43%) |
Dec 03, 2021 | 10.25 | 10.27 | 9.830 | 9.880 | 3,020,328 | -0.38(-3.70%) |
Dec 02, 2021 | 10.10 | 10.26 | 9.861 | 10.26 | 2,064,803 | +0.09(+0.89%) |
Dec 01, 2021 | 10.32 | 10.66 | 10.08 | 10.17 | 3,103,630 | +0.17(+1.69%) |
Nov 30, 2021 | 10.34 | 10.48 | 9.915 | 10.00 | 3,562,330 | -0.33(-3.19%) |
Nov 29, 2021 | 10.44 | 10.58 | 10.16 | 10.33 | 2,541,223 | +0.06(+0.58%) |
Nov 26, 2021 | 10.17 | 10.50 | 10.14 | 10.27 | 1,611,055 | -0.22(-2.10%) |
Nov 24, 2021 | 10.47 | 10.66 | 10.42 | 10.49 | 2,458,145 | -0.10(-0.95%) |
Nov 23, 2021 | 10.60 | 10.90 | 10.48 | 10.59 | 3,664,136 | -0.32(-2.93%) |
Nov 22, 2021 | 11.19 | 11.34 | 10.90 | 10.91 | 2,860,940 | -0.26(-2.32%) |
Nov 19, 2021 | 11.32 | 11.64 | 11.12 | 11.17 | 2,611,575 | -0.29(-2.52%) |
Nov 18, 2021 | 12.05 | 11.51 | 11.41 | 11.46 | 5,401,016 | -0.09(-0.80%) |
Nov 17, 2021 | 11.63 | 11.69 | 11.35 | 11.55 | 3,427,603 | -0.09(-0.77%) |
Nov 16, 2021 | 11.43 | 11.89 | 11.42 | 11.64 | 7,002,383 | +0.02(+0.17%) |
Nov 15, 2021 | 11.20 | 11.65 | 10.75 | 11.62 | 7,401,266 | +0.46(+4.12%) |
Nov 12, 2021 | 10.49 | 11.16 | 10.47 | 11.16 | 7,227,958 | +0.70(+6.69%) |
Nov 11, 2021 | 9.990 | 10.70 | 9.942 | 10.46 | 5,751,088 | +0.79(+8.17%) |
Nov 10, 2021 | 9.860 | 9.670 | 2,601,842 | -0.22(-2.22%) | ||
Nov 09, 2021 | 9.910 | 10.12 | 9.815 | 9.890 | 2,720,133 | +0.01(+0.10%) |
Nov 08, 2021 | 9.670 | 10.10 | 9.665 | 9.880 | 5,455,523 | +0.30(+3.13%) |
Nov 05, 2021 | 9.950 | 10.10 | 9.285 | 9.580 | 8,340,335 | +0.70(+7.88%) |
Nov 04, 2021 | 9.040 | 9.060 | 8.820 | 8.880 | 3,698,079 | -0.12(-1.33%) |
Nov 03, 2021 | 8.620 | 9.050 | 8.605 | 9.000 | 4,045,223 | +0.35(+4.05%) |
Nov 02, 2021 | 8.760 | 8.760 | 8.530 | 8.650 | 2,231,935 | -0.14(-1.59%) |
Nov 01, 2021 | 8.670 | 8.930 | 8.864 | 8.790 | 2,287,712 | +0.18(+2.09%) |
Oct 29, 2021 | 8.680 | 8.720 | 8.525 | 8.610 | 1,734,046 | -0.12(-1.37%) |
Oct 28, 2021 | 8.550 | 8.730 | 2,378,745 | +0.17(+1.99%) | ||
Oct 27, 2021 | 8.640 | 8.690 | 8.530 | 8.560 | 1,916,784 | -0.09(-1.04%) |
Oct 26, 2021 | 8.940 | 8.650 | 2,756,536 | -0.24(-2.70%) | ||
Oct 25, 2021 | 8.870 | 8.990 | 8.810 | 8.890 | 2,466,731 | +0.00(+0.00%) |
Oct 22, 2021 | 9.060 | 9.120 | 8.815 | 8.890 | 1,855,918 | -0.25(-2.74%) |
Oct 21, 2021 | 9.100 | 9.190 | 9.093 | 9.140 | 2,058,910 | -0.01(-0.11%) |
Oct 20, 2021 | 9.130 | 9.270 | 9.100 | 9.150 | 1,262,630 | +0.02(+0.22%) |
Oct 19, 2021 | 9.140 | 9.190 | 8.980 | 9.130 | 1,370,981 | +0.07(+0.77%) |
Oct 18, 2021 | 8.770 | 9.090 | 8.750 | 9.060 | 1,875,974 | +0.23(+2.60%) |
Oct 15, 2021 | 9.110 | 9.139 | 8.830 | 8.830 | 2,386,435 | -0.19(-2.11%) |
Oct 14, 2021 | 8.970 | 9.110 | 8.910 | 9.020 | 2,985,771 | +0.10(+1.12%) |
Oct 13, 2021 | 8.830 | 8.940 | 8.810 | 8.920 | 1,069,140 | +0.12(+1.36%) |
Oct 12, 2021 | 8.850 | 8.940 | 8.770 | 8.800 | 1,688,581 | +0.06(+0.69%) |
Oct 11, 2021 | 8.670 | 9.066 | 8.655 | 8.740 | 2,113,975 | +0.09(+1.04%) |
Oct 08, 2021 | 8.920 | 8.960 | 8.650 | 8.650 | 1,985,440 | -0.26(-2.92%) |
Oct 07, 2021 | 8.970 | 9.100 | 8.900 | 8.910 | 1,626,148 | +0.03(+0.34%) |
Oct 06, 2021 | 9.010 | 9.080 | 8.800 | 8.880 | 2,395,004 | -0.27(-2.95%) |
Oct 05, 2021 | 9.130 | 9.210 | 8.990 | 9.150 | 1,782,327 | +0.08(+0.88%) |
Oct 04, 2021 | 9.290 | 9.450 | 9.013 | 9.070 | 2,660,880 | -0.32(-3.41%) |
Oct 01, 2021 | 9.380 | 9.500 | 9.310 | 9.390 | 1,489,703 | +0.03(+0.32%) |
Sep 30, 2021 | 9.420 | 9.580 | 9.290 | 9.360 | 1,934,943 | -0.12(-1.27%) |
Sep 29, 2021 | 9.700 | 9.700 | 9.420 | 9.480 | 1,267,647 | -0.20(-2.07%) |
Sep 28, 2021 | 9.870 | 9.877 | 9.610 | 9.680 | 1,533,965 | -0.23(-2.32%) |
Sep 27, 2021 | 9.790 | 9.940 | 9.645 | 9.910 | 1,656,735 | +0.13(+1.33%) |
Sep 24, 2021 | 9.800 | 9.840 | 9.520 | 9.780 | 1,703,648 | -0.07(-0.71%) |
Sep 23, 2021 | 9.800 | 9.990 | 9.770 | 9.850 | 1,203,061 | +0.12(+1.23%) |
Sep 22, 2021 | 9.480 | 9.850 | 9.480 | 9.730 | 2,143,419 | +0.29(+3.07%) |
Sep 21, 2021 | 9.420 | 9.545 | 9.340 | 9.440 | 1,488,316 | +0.03(+0.32%) |
Sep 20, 2021 | 9.300 | 9.463 | 9.170 | 9.410 | 2,418,246 | -0.16(-1.67%) |
Sep 17, 2021 | 9.580 | 9.660 | 9.390 | 9.570 | 2,312,808 | -0.09(-0.93%) |
Sep 16, 2021 | 9.600 | 9.755 | 9.545 | 9.660 | 2,031,473 | +0.09(+0.94%) |
Sep 15, 2021 | 9.400 | 9.595 | 9.230 | 9.570 | 2,459,035 | +0.16(+1.70%) |
Sep 14, 2021 | 9.520 | 9.640 | 9.220 | 9.410 | 2,884,745 | -0.10(-1.05%) |
Sep 13, 2021 | 9.380 | 9.595 | 9.295 | 9.510 | 2,712,196 | +0.19(+2.04%) |
Sep 10, 2021 | 9.690 | 9.865 | 9.295 | 9.320 | 1,813,809 | -0.29(-3.02%) |
Sep 09, 2021 | 9.530 | 9.730 | 9.320 | 9.610 | 2,462,560 | +0.06(+0.63%) |
Sep 08, 2021 | 9.730 | 9.810 | 9.520 | 9.550 | 2,194,348 | -0.27(-2.75%) |
Sep 07, 2021 | 9.920 | 9.955 | 9.760 | 9.820 | 1,709,925 | -0.09(-0.91%) |
Sep 03, 2021 | 9.920 | 10.06 | 9.910 | 9.910 | 1,655,500 | -0.02(-0.20%) |
Sep 02, 2021 | 10.15 | 10.20 | 9.900 | 9.930 | 2,721,297 | -0.19(-1.88%) |
Sep 01, 2021 | 10.05 | 10.19 | 9.995 | 10.12 | 1,965,432 | +0.15(+1.50%) |
Aug 31, 2021 | 9.860 | 10.06 | 9.850 | 9.970 | 1,963,903 | +0.11(+1.12%) |
Aug 30, 2021 | 10.04 | 10.12 | 9.800 | 9.860 | 2,429,272 | -0.17(-1.69%) |
Aug 27, 2021 | 9.860 | 10.15 | 9.810 | 10.03 | 1,778,386 | +0.18(+1.83%) |
Aug 26, 2021 | 10.00 | 10.11 | 9.813 | 9.850 | 1,562,381 | -0.17(-1.70%) |
Aug 25, 2021 | 10.23 | 10.29 | 10.02 | 10.02 | 1,420,808 | -0.28(-2.72%) |
Aug 24, 2021 | 10.10 | 10.35 | 10.05 | 10.30 | 1,668,332 | +0.24(+2.39%) |
Aug 23, 2021 | 10.13 | 10.23 | 10.01 | 10.06 | 1,672,719 | +0.06(+0.60%) |
Aug 20, 2021 | 9.810 | 10.11 | 9.730 | 10.00 | 1,720,585 | +0.20(+2.04%) |
Aug 19, 2021 | 9.890 | 9.969 | 9.655 | 9.800 | 2,531,707 | -0.22(-2.20%) |
Aug 18, 2021 | 10.07 | 10.14 | 9.950 | 10.02 | 1,749,235 | -0.11(-1.09%) |
Aug 17, 2021 | 10.03 | 10.24 | 9.860 | 10.13 | 2,090,528 | -0.06(-0.59%) |
Aug 16, 2021 | 10.09 | 10.32 | 9.920 | 10.19 | 2,049,550 | +0.05(+0.49%) |
Aug 13, 2021 | 10.42 | 10.52 | 10.06 | 10.14 | 2,456,044 | -0.32(-3.06%) |
Aug 12, 2021 | 10.65 | 10.75 | 10.41 | 10.46 | 1,869,801 | -0.18(-1.69%) |
Aug 11, 2021 | 11.38 | 11.40 | 10.42 | 10.64 | 3,826,311 | -0.72(-6.34%) |
Aug 10, 2021 | 10.84 | 11.57 | 10.70 | 11.36 | 3,774,803 | +0.47(+4.32%) |
Aug 09, 2021 | 10.17 | 11.33 | 10.16 | 10.89 | 5,996,646 | +0.80(+7.93%) |
Aug 06, 2021 | 10.78 | 10.83 | 10.03 | 10.09 | 5,806,247 | +0.02(+0.20%) |
Aug 05, 2021 | 9.930 | 10.28 | 9.765 | 10.07 | 3,715,120 | +0.19(+1.92%) |
Aug 04, 2021 | 10.03 | 10.13 | 9.850 | 9.880 | 1,769,549 | -0.19(-1.89%) |
Aug 03, 2021 | 10.05 | 10.11 | 9.780 | 10.07 | 1,657,980 | +0.07(+0.70%) |
Aug 02, 2021 | 10.34 | 10.44 | 9.970 | 10.00 | 1,607,302 | -0.24(-2.34%) |
Jul 30, 2021 | 10.35 | 10.46 | 10.13 | 10.24 | 1,335,075 | -0.19(-1.82%) |
Jul 29, 2021 | 10.30 | 10.56 | 10.28 | 10.43 | 1,689,469 | +0.16(+1.56%) |
Jul 28, 2021 | 10.21 | 10.38 | 10.14 | 10.27 | 2,114,890 | +0.13(+1.28%) |
Jul 27, 2021 | 10.31 | 10.31 | 9.850 | 10.14 | 2,255,236 | -0.17(-1.65%) |
Jul 26, 2021 | 10.24 | 10.32 | 10.11 | 10.31 | 1,627,464 | +0.06(+0.59%) |
Jul 23, 2021 | 10.37 | 10.44 | 10.22 | 10.25 | 932,752 | +0.01(+0.10%) |
Jul 22, 2021 | 10.62 | 10.77 | 10.21 | 10.24 | 2,004,743 | -0.38(-3.58%) |
Jul 21, 2021 | 10.41 | 10.68 | 10.26 | 10.62 | 1,169,700 | +0.22(+2.12%) |
Jul 20, 2021 | 10.22 | 10.48 | 9.945 | 10.40 | 2,053,004 | +0.20(+1.96%) |
Jul 19, 2021 | 9.790 | 10.32 | 9.730 | 10.20 | 2,056,915 | +0.10(+0.99%) |
Jul 16, 2021 | 10.33 | 10.49 | 10.06 | 10.10 | 1,817,610 | -0.04(-0.39%) |
Jul 15, 2021 | 10.35 | 10.35 | 9.925 | 10.14 | 3,559,746 | -0.36(-3.43%) |
Jul 14, 2021 | 10.55 | 10.83 | 10.41 | 10.50 | 1,776,249 | +0.02(+0.19%) |
Jul 13, 2021 | 10.84 | 10.94 | 10.43 | 10.48 | 1,901,821 | -0.50(-4.55%) |
Jul 12, 2021 | 10.60 | 11.04 | 10.53 | 10.98 | 2,261,591 | +0.34(+3.20%) |
Jul 09, 2021 | 10.70 | 10.86 | 10.48 | 10.64 | 1,514,256 | -0.01(-0.09%) |
Jul 08, 2021 | 10.22 | 10.83 | 10.18 | 10.65 | 2,143,975 | +0.14(+1.33%) |
Jul 07, 2021 | 10.83 | 10.99 | 10.20 | 10.51 | 4,262,331 | -0.37(-3.40%) |
Jul 06, 2021 | 11.17 | 11.18 | 10.66 | 10.88 | 2,729,226 | -0.30(-2.68%) |
Jul 02, 2021 | 11.45 | 11.64 | 11.17 | 11.18 | 1,470,786 | -0.22(-1.93%) |