Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 13.70 | 14.61 | 13.68 | 14.35 | 2,209,439 | +0.14(+1.02%) |
Aug 30, 2022 | 14.87 | 14.99 | 14.02 | 14.21 | 2,517,143 | -1.16(-7.56%) |
Aug 29, 2022 | 14.90 | 15.54 | 14.81 | 15.37 | 3,078,375 | +0.29(+1.91%) |
Aug 26, 2022 | 15.60 | 15.61 | 14.80 | 15.08 | 2,654,014 | -0.66(-4.21%) |
Aug 25, 2022 | 15.75 | 16.04 | 15.66 | 15.75 | 2,056,278 | +0.07(+0.43%) |
Aug 24, 2022 | 15.33 | 15.81 | 15.10 | 15.68 | 2,120,448 | +0.37(+2.38%) |
Aug 23, 2022 | 15.30 | 15.73 | 15.05 | 15.31 | 2,679,347 | +0.69(+4.73%) |
Aug 22, 2022 | 14.18 | 14.68 | 13.93 | 14.62 | 3,312,307 | +0.14(+1.00%) |
Aug 19, 2022 | 14.44 | 14.69 | 14.23 | 14.48 | 1,623,613 | -0.16(-1.12%) |
Aug 18, 2022 | 14.10 | 14.80 | 14.01 | 14.64 | 2,466,828 | +0.89(+6.50%) |
Aug 17, 2022 | 13.61 | 13.94 | 13.53 | 13.75 | 1,635,497 | +0.04(+0.28%) |
Aug 16, 2022 | 14.11 | 14.37 | 13.56 | 13.71 | 2,289,037 | -0.22(-1.59%) |
Aug 15, 2022 | 13.95 | 14.11 | 13.35 | 13.93 | 3,188,547 | -0.85(-5.78%) |
Aug 12, 2022 | 14.48 | 14.79 | 14.23 | 14.78 | 2,191,660 | +0.12(+0.79%) |
Aug 11, 2022 | 14.50 | 14.82 | 14.50 | 14.67 | 1,426,963 | +0.54(+3.81%) |
Aug 10, 2022 | 14.16 | 14.19 | 13.54 | 14.13 | 1,632,730 | +0.05(+0.34%) |
Aug 09, 2022 | 14.07 | 14.42 | 13.95 | 14.08 | 1,579,240 | +0.28(+2.02%) |
Aug 08, 2022 | 13.77 | 13.95 | 13.50 | 13.80 | 1,958,085 | +0.00(+0.00%) |
Aug 05, 2022 | 13.19 | 14.24 | 13.16 | 13.80 | 2,260,453 | +0.49(+3.68%) |
Aug 04, 2022 | 14.87 | 14.95 | 13.25 | 13.31 | 3,487,993 | -1.60(-10.75%) |
Aug 03, 2022 | 15.88 | 15.91 | 14.65 | 14.92 | 2,563,160 | -0.74(-4.72%) |
Aug 02, 2022 | 15.83 | 16.17 | 15.39 | 15.66 | 1,925,754 | -0.10(-0.61%) |
Aug 01, 2022 | 15.62 | 15.80 | 15.21 | 15.75 | 2,774,951 | -0.14(-0.91%) |
Jul 29, 2022 | 15.46 | 16.49 | 15.46 | 15.90 | 3,197,025 | +0.71(+4.68%) |
Jul 28, 2022 | 14.90 | 15.33 | 14.45 | 15.19 | 3,940,763 | +0.48(+3.27%) |
Jul 27, 2022 | 13.91 | 14.84 | 13.78 | 14.71 | 4,632,550 | +1.12(+8.27%) |
Jul 26, 2022 | 13.97 | 14.20 | 13.54 | 13.58 | 1,632,333 | -0.21(-1.53%) |
Jul 25, 2022 | 13.12 | 13.83 | 12.91 | 13.80 | 1,738,461 | +0.99(+7.73%) |
Jul 22, 2022 | 12.94 | 13.37 | 12.68 | 12.81 | 2,304,194 | +0.01(+0.08%) |
Jul 21, 2022 | 13.04 | 13.22 | 12.39 | 12.80 | 2,753,327 | -0.94(-6.85%) |
Jul 20, 2022 | 13.35 | 13.80 | 13.18 | 13.74 | 2,283,335 | +0.11(+0.77%) |
Jul 19, 2022 | 13.25 | 13.68 | 13.12 | 13.63 | 2,460,581 | +0.41(+3.13%) |
Jul 18, 2022 | 12.87 | 13.31 | 12.71 | 13.22 | 5,270,675 | +1.00(+8.18%) |
Jul 15, 2022 | 12.54 | 12.65 | 11.83 | 12.22 | 3,447,410 | +0.03(+0.24%) |
Jul 14, 2022 | 11.85 | 12.24 | 11.72 | 12.19 | 3,066,730 | -0.31(-2.46%) |
Jul 13, 2022 | 12.43 | 12.84 | 12.36 | 12.50 | 2,596,629 | -0.14(-1.14%) |
Jul 12, 2022 | 12.66 | 12.92 | 12.31 | 12.64 | 3,323,917 | -0.62(-4.71%) |
Jul 11, 2022 | 13.33 | 13.58 | 13.02 | 13.27 | 2,237,901 | -0.37(-2.75%) |
Jul 08, 2022 | 13.58 | 13.93 | 13.15 | 13.64 | 3,964,747 | +0.39(+2.97%) |
Jul 07, 2022 | 12.83 | 13.52 | 12.82 | 13.25 | 5,052,766 | +0.92(+7.48%) |
Jul 06, 2022 | 12.41 | 12.58 | 11.74 | 12.33 | 5,059,372 | -0.16(-1.31%) |
Jul 05, 2022 | 14.05 | 14.05 | 12.27 | 12.49 | 8,047,329 | -2.05(-14.08%) |
Jul 01, 2022 | 15.18 | 15.34 | 14.10 | 14.53 | 5,027,746 | -0.61(-4.00%) |
Jun 30, 2022 | 15.47 | 15.68 | 14.84 | 15.14 | 4,331,871 | -0.69(-4.37%) |
Jun 29, 2022 | 15.80 | 16.18 | 15.62 | 15.83 | 3,154,845 | +0.04(+0.24%) |
Jun 28, 2022 | 16.00 | 16.17 | 15.64 | 15.79 | 3,947,172 | +0.39(+2.56%) |
Jun 27, 2022 | 15.29 | 15.63 | 14.99 | 15.40 | 2,954,418 | +0.25(+1.65%) |
Jun 24, 2022 | 14.29 | 15.36 | 14.23 | 15.15 | 10,411,482 | +1.17(+8.38%) |
Jun 23, 2022 | 14.97 | 15.02 | 13.59 | 13.98 | 5,580,956 | -0.97(-6.49%) |
Jun 22, 2022 | 14.87 | 15.26 | 14.51 | 14.95 | 5,445,675 | -0.81(-5.12%) |
Jun 21, 2022 | 15.12 | 15.94 | 15.02 | 15.75 | 4,182,574 | +1.11(+7.61%) |
Jun 17, 2022 | 15.38 | 15.50 | 14.12 | 14.64 | 8,603,565 | -0.67(-4.39%) |
Jun 16, 2022 | 15.42 | 15.68 | 15.07 | 15.31 | 3,934,980 | -0.63(-3.98%) |
Jun 15, 2022 | 16.02 | 16.36 | 15.64 | 15.95 | 3,055,541 | -0.07(-0.42%) |
Jun 14, 2022 | 16.62 | 16.76 | 15.68 | 16.01 | 3,910,027 | -0.28(-1.71%) |
Jun 13, 2022 | 16.84 | 16.91 | 15.80 | 16.29 | 3,876,034 | -1.18(-6.76%) |
Jun 10, 2022 | 17.52 | 18.07 | 16.92 | 17.47 | 3,622,847 | -0.52(-2.88%) |
Jun 09, 2022 | 18.55 | 18.77 | 17.97 | 17.99 | 2,151,495 | -0.98(-5.16%) |
Jun 08, 2022 | 19.08 | 19.16 | 18.76 | 18.97 | 3,753,073 | +0.08(+0.41%) |
Jun 07, 2022 | 18.43 | 19.05 | 18.31 | 18.90 | 4,512,697 | +0.50(+2.72%) |
Jun 06, 2022 | 18.64 | 18.78 | 18.05 | 18.40 | 2,073,233 | -0.09(-0.47%) |
Jun 03, 2022 | 18.08 | 18.68 | 17.70 | 18.48 | 3,316,393 | +0.49(+2.72%) |
Jun 02, 2022 | 18.10 | 18.40 | 17.70 | 17.99 | 2,546,647 | -0.15(-0.85%) |
Jun 01, 2022 | 18.09 | 18.36 | 17.67 | 18.15 | 3,895,435 | -0.14(-0.79%) |
May 31, 2022 | 19.17 | 19.68 | 17.99 | 18.29 | 4,077,042 | -0.70(-3.68%) |
May 27, 2022 | 18.46 | 19.14 | 18.46 | 18.99 | 2,456,127 | +0.31(+1.64%) |
May 26, 2022 | 17.81 | 19.00 | 17.79 | 18.68 | 4,799,001 | +1.14(+6.50%) |
May 25, 2022 | 16.82 | 17.62 | 16.76 | 17.54 | 3,812,163 | +0.81(+4.87%) |
May 24, 2022 | 16.27 | 16.86 | 16.09 | 16.73 | 3,229,552 | +0.28(+1.69%) |
May 23, 2022 | 15.42 | 16.46 | 15.26 | 16.45 | 3,589,862 | +1.30(+8.61%) |
May 20, 2022 | 15.31 | 15.48 | 14.91 | 15.15 | 2,848,117 | +0.01(+0.06%) |
May 19, 2022 | 14.84 | 15.64 | 14.73 | 15.14 | 3,981,724 | -0.20(-1.31%) |
May 18, 2022 | 15.72 | 15.87 | 14.89 | 15.34 | 3,736,804 | -0.19(-1.24%) |
May 17, 2022 | 15.40 | 15.89 | 15.27 | 15.53 | 2,439,277 | +0.35(+2.34%) |
May 16, 2022 | 14.65 | 15.43 | 14.57 | 15.18 | 2,989,403 | +0.68(+4.70%) |
May 13, 2022 | 13.88 | 14.61 | 13.88 | 14.49 | 3,244,901 | +0.79(+5.73%) |
May 12, 2022 | 13.77 | 13.99 | 13.34 | 13.71 | 2,994,280 | -0.19(-1.38%) |
May 11, 2022 | 14.29 | 14.80 | 13.84 | 13.90 | 3,320,049 | +0.15(+1.12%) |
May 10, 2022 | 14.00 | 14.27 | 13.23 | 13.75 | 5,056,062 | -0.12(-0.90%) |
May 09, 2022 | 15.35 | 15.41 | 13.51 | 13.87 | 6,059,549 | -1.91(-12.09%) |
May 06, 2022 | 15.90 | 16.02 | 15.28 | 15.78 | 2,654,000 | +0.21(+1.35%) |
May 05, 2022 | 16.81 | 16.99 | 15.27 | 15.57 | 3,110,545 | -1.27(-7.57%) |
May 04, 2022 | 16.73 | 16.95 | 16.05 | 16.84 | 3,198,888 | +0.63(+3.90%) |
May 03, 2022 | 15.43 | 16.39 | 15.39 | 16.21 | 3,881,852 | +0.64(+4.13%) |
May 02, 2022 | 15.75 | 16.03 | 15.05 | 15.57 | 3,415,077 | -0.19(-1.22%) |
Apr 29, 2022 | 16.72 | 16.81 | 15.49 | 15.76 | 4,350,281 | -0.96(-5.73%) |
Apr 28, 2022 | 15.50 | 16.88 | 15.12 | 16.72 | 5,743,264 | +1.16(+7.46%) |
Apr 27, 2022 | 15.24 | 15.88 | 15.03 | 15.56 | 3,802,122 | +0.32(+2.08%) |
Apr 26, 2022 | 15.43 | 15.90 | 15.23 | 15.24 | 4,060,858 | -0.02(-0.13%) |
Apr 25, 2022 | 15.41 | 15.55 | 14.47 | 15.26 | 5,497,536 | -0.91(-5.63%) |
Apr 22, 2022 | 16.78 | 17.28 | 16.04 | 16.17 | 3,969,719 | -0.77(-4.53%) |
Apr 21, 2022 | 17.92 | 17.99 | 16.66 | 16.94 | 4,762,100 | -0.70(-3.97%) |
Apr 20, 2022 | 17.61 | 17.95 | 17.28 | 17.64 | 5,212,369 | +0.04(+0.22%) |
Apr 19, 2022 | 17.14 | 17.76 | 16.99 | 17.60 | 5,472,580 | +0.36(+2.11%) |
Apr 18, 2022 | 17.06 | 17.67 | 16.89 | 17.24 | 4,503,620 | +0.30(+1.75%) |
Apr 14, 2022 | 16.73 | 17.06 | 16.52 | 16.94 | 3,927,996 | +0.17(+1.03%) |
Apr 13, 2022 | 16.29 | 16.81 | 16.19 | 16.77 | 4,355,828 | +0.81(+5.05%) |
Apr 12, 2022 | 15.72 | 16.61 | 15.70 | 15.96 | 5,070,017 | +0.50(+3.22%) |
Apr 11, 2022 | 15.53 | 15.75 | 15.20 | 15.46 | 4,766,854 | -0.12(-0.80%) |
Apr 08, 2022 | 15.01 | 15.62 | 14.90 | 15.59 | 4,375,206 | +0.74(+4.97%) |
Apr 07, 2022 | 14.89 | 14.98 | 14.41 | 14.85 | 2,856,167 | +0.22(+1.51%) |
Apr 06, 2022 | 14.94 | 15.08 | 14.43 | 14.63 | 2,791,592 | -0.07(-0.46%) |
Apr 05, 2022 | 14.87 | 15.62 | 14.61 | 14.70 | 3,016,579 | -0.60(-3.95%) |
Apr 04, 2022 | 15.58 | 15.99 | 14.81 | 15.30 | 2,829,953 | +0.11(+0.69%) |
Apr 01, 2022 | 14.74 | 15.27 | 14.74 | 15.19 | 2,657,238 | +0.35(+2.39%) |
Mar 31, 2022 | 14.51 | 15.36 | 14.51 | 14.84 | 3,261,544 | +0.06(+0.39%) |
Mar 30, 2022 | 14.95 | 15.17 | 14.59 | 14.78 | 3,141,376 | +0.11(+0.72%) |
Mar 29, 2022 | 14.01 | 14.71 | 13.75 | 14.68 | 4,009,618 | +0.24(+1.66%) |
Mar 28, 2022 | 14.76 | 15.08 | 14.24 | 14.44 | 3,463,482 | -1.00(-6.46%) |
Mar 25, 2022 | 14.83 | 15.54 | 14.74 | 15.43 | 4,377,881 | +0.51(+3.40%) |
Mar 24, 2022 | 14.56 | 15.33 | 14.45 | 14.93 | 5,188,357 | +0.23(+1.57%) |
Mar 23, 2022 | 14.71 | 14.96 | 14.44 | 14.70 | 3,443,453 | +0.38(+2.68%) |
Mar 22, 2022 | 14.61 | 14.83 | 14.03 | 14.31 | 3,371,602 | -0.29(-1.97%) |
Mar 21, 2022 | 14.48 | 14.89 | 14.37 | 14.60 | 5,586,642 | +0.45(+3.18%) |
Mar 18, 2022 | 14.41 | 14.47 | 14.04 | 14.15 | 11,459,551 | -0.35(-2.38%) |
Mar 17, 2022 | 14.39 | 14.76 | 13.97 | 14.49 | 4,501,967 | +0.48(+3.42%) |
Mar 16, 2022 | 14.24 | 14.37 | 13.65 | 14.02 | 4,041,835 | -0.11(-0.75%) |
Mar 15, 2022 | 14.09 | 14.60 | 13.80 | 14.12 | 4,744,784 | -0.58(-3.91%) |
Mar 14, 2022 | 14.87 | 15.18 | 14.25 | 14.70 | 5,613,742 | -0.75(-4.84%) |
Mar 11, 2022 | 15.34 | 15.71 | 15.20 | 15.44 | 4,362,581 | -0.02(-0.12%) |
Mar 10, 2022 | 15.14 | 15.55 | 14.98 | 15.46 | 5,316,132 | +0.45(+3.00%) |
Mar 09, 2022 | 14.53 | 15.30 | 13.98 | 15.01 | 6,173,618 | -0.12(-0.82%) |
Mar 08, 2022 | 15.35 | 16.38 | 14.57 | 15.14 | 7,004,582 | -0.24(-1.56%) |
Mar 07, 2022 | 14.84 | 15.80 | 14.69 | 15.38 | 9,147,531 | +0.90(+6.23%) |
Mar 04, 2022 | 13.74 | 14.53 | 13.74 | 14.48 | 6,573,974 | +0.55(+3.92%) |
Mar 03, 2022 | 13.94 | 14.03 | 13.31 | 13.93 | 3,350,139 | -0.15(-1.09%) |
Mar 02, 2022 | 13.76 | 14.32 | 13.61 | 14.08 | 7,992,378 | +0.55(+4.04%) |
Mar 01, 2022 | 13.93 | 14.22 | 13.34 | 13.54 | 4,451,114 | -0.26(-1.87%) |
Feb 28, 2022 | 12.89 | 13.79 | 12.80 | 13.79 | 6,469,567 | +0.89(+6.89%) |
Feb 25, 2022 | 12.55 | 12.92 | 12.51 | 12.91 | 2,390,837 | +0.33(+2.66%) |
Feb 24, 2022 | 13.25 | 13.25 | 12.18 | 12.57 | 3,903,620 | -0.25(-1.94%) |
Feb 23, 2022 | 12.54 | 12.85 | 12.45 | 12.82 | 3,948,158 | +0.33(+2.68%) |
Feb 22, 2022 | 12.86 | 12.93 | 12.30 | 12.48 | 3,870,914 | -0.09(-0.68%) |
Feb 18, 2022 | 12.57 | 0 | -0.75(-5.60%) | |||
Feb 17, 2022 | 13.19 | 13.51 | 13.00 | 13.32 | 4,006,046 | +0.07(+0.50%) |
Feb 16, 2022 | 13.13 | 13.39 | 13.04 | 13.25 | 6,374,617 | +0.28(+2.14%) |
Feb 15, 2022 | 12.12 | 13.03 | 12.08 | 12.97 | 6,255,031 | +0.49(+3.91%) |
Feb 14, 2022 | 12.13 | 12.50 | 11.92 | 12.48 | 6,045,960 | +0.31(+2.51%) |
Feb 11, 2022 | 10.98 | 12.36 | 10.92 | 12.18 | 7,216,424 | +1.28(+11.75%) |
Feb 10, 2022 | 9.961 | 11.13 | 9.837 | 10.90 | 4,387,980 | +0.41(+3.92%) |
Feb 09, 2022 | 10.20 | 10.52 | 10.13 | 10.49 | 3,712,399 | +0.32(+3.20%) |
Feb 08, 2022 | 10.29 | 10.34 | 10.05 | 10.16 | 2,648,257 | -0.14(-1.39%) |
Feb 07, 2022 | 10.24 | 10.52 | 10.12 | 10.30 | 2,522,853 | -0.07(-0.65%) |
Feb 04, 2022 | 10.06 | 10.51 | 9.961 | 10.37 | 3,060,041 | +0.39(+3.93%) |
Feb 03, 2022 | 9.932 | 10.07 | 9.746 | 9.980 | 1,860,308 | -0.06(-0.57%) |
Feb 02, 2022 | 10.10 | 10.20 | 9.864 | 10.04 | 2,155,615 | -0.08(-0.76%) |
Feb 01, 2022 | 9.426 | 10.18 | 9.421 | 10.11 | 2,925,239 | +0.59(+6.22%) |
Jan 31, 2022 | 9.550 | 9.521 | 2,370,961 | -0.11(-1.19%) | ||
Jan 28, 2022 | 9.426 | 9.817 | 9.273 | 9.636 | 2,592,674 | +0.17(+1.82%) |
Jan 27, 2022 | 9.884 | 10.15 | 9.282 | 9.464 | 3,046,092 | -0.23(-2.37%) |
Jan 26, 2022 | 10.05 | 10.30 | 9.473 | 9.693 | 3,553,844 | -0.17(-1.74%) |
Jan 25, 2022 | 9.311 | 10.01 | 8.986 | 9.865 | 3,370,483 | +0.49(+5.20%) |
Jan 24, 2022 | 8.603 | 9.406 | 8.385 | 9.378 | 3,656,138 | +0.39(+4.36%) |
Jan 21, 2022 | 9.148 | 9.359 | 8.919 | 8.986 | 2,620,610 | -0.38(-4.08%) |
Jan 20, 2022 | 9.559 | 9.856 | 9.344 | 9.368 | 2,494,653 | -0.29(-2.97%) |
Jan 19, 2022 | 9.942 | 9.951 | 9.540 | 9.655 | 2,213,183 | -0.10(-0.98%) |
Jan 18, 2022 | 10.04 | 10.08 | 9.598 | 9.751 | 2,395,042 | -0.11(-1.07%) |
Jan 14, 2022 | 9.856 | 0 | +0.37(+3.93%) | |||
Jan 13, 2022 | 9.636 | 9.808 | 9.449 | 9.483 | 1,480,952 | -0.06(-0.60%) |
Jan 12, 2022 | 9.961 | 9.961 | 9.512 | 9.540 | 2,877,976 | -0.27(-2.73%) |
Jan 11, 2022 | 9.559 | 9.932 | 9.526 | 9.808 | 2,938,744 | +0.27(+2.81%) |
Jan 10, 2022 | 9.225 | 9.550 | 9.101 | 9.540 | 3,573,704 | +0.33(+3.53%) |
Jan 07, 2022 | 9.253 | 9.416 | 9.167 | 9.215 | 2,280,462 | -0.05(-0.52%) |
Jan 06, 2022 | 8.890 | 9.311 | 8.842 | 9.263 | 3,378,687 | +0.64(+7.43%) |
Jan 05, 2022 | 9.340 | 9.368 | 8.613 | 8.623 | 3,207,577 | -0.53(-5.75%) |
Jan 04, 2022 | 8.756 | 9.249 | 8.756 | 9.148 | 4,874,691 | +0.48(+5.51%) |
Jan 03, 2022 | 8.078 | 8.689 | 8.068 | 8.670 | 2,477,291 | +0.59(+7.34%) |
Dec 31, 2021 | 8.049 | 8.231 | 7.944 | 8.078 | 1,811,963 | -0.05(-0.59%) |
Dec 30, 2021 | 8.135 | 8.355 | 8.102 | 8.125 | 1,172,786 | -0.03(-0.35%) |
Dec 29, 2021 | 8.345 | 8.460 | 8.116 | 8.154 | 1,621,338 | -0.24(-2.85%) |
Dec 28, 2021 | 8.575 | 8.651 | 8.288 | 8.393 | 1,586,915 | -0.15(-1.79%) |
Dec 27, 2021 | 8.374 | 8.599 | 8.173 | 8.546 | 1,456,837 | +0.18(+2.17%) |
Dec 23, 2021 | 8.460 | 8.517 | 8.298 | 8.364 | 1,430,848 | -0.05(-0.57%) |
Dec 22, 2021 | 8.278 | 8.441 | 8.135 | 8.412 | 1,667,288 | +0.08(+0.92%) |
Dec 21, 2021 | 7.772 | 8.364 | 7.734 | 8.336 | 3,110,086 | +0.94(+12.66%) |
Dec 20, 2021 | 7.313 | 7.456 | 7.146 | 7.399 | 2,439,189 | -0.26(-3.37%) |
Dec 17, 2021 | 7.839 | 8.183 | 7.475 | 7.657 | 11,754,100 | -0.26(-3.26%) |
Dec 16, 2021 | 8.001 | 8.221 | 7.820 | 7.915 | 2,721,714 | -0.57(-6.76%) |
Dec 15, 2021 | 8.489 | 8.489 | 7.552 | 8.489 | 3,267,819 | +0.66(+8.42%) |
Dec 14, 2021 | 7.973 | 8.278 | 7.801 | 7.829 | 2,070,340 | -0.35(-4.30%) |
Dec 13, 2021 | 8.489 | 8.517 | 8.073 | 8.181 | 3,317,309 | -0.48(-5.54%) |
Dec 10, 2021 | 8.317 | 8.728 | 8.154 | 8.661 | 3,480,122 | +0.58(+7.22%) |
Dec 09, 2021 | 7.934 | 8.164 | 7.829 | 8.078 | 2,725,109 | -0.02(-0.24%) |
Dec 08, 2021 | 7.667 | 8.164 | 7.652 | 8.097 | 2,481,781 | +0.40(+5.17%) |
Dec 07, 2021 | 7.953 | 8.039 | 7.647 | 7.699 | 2,547,072 | +0.33(+4.44%) |
Dec 06, 2021 | 7.246 | 7.504 | 7.036 | 7.372 | 3,345,903 | +0.22(+3.09%) |
Dec 03, 2021 | 6.816 | 7.346 | 6.816 | 7.150 | 3,213,889 | +0.18(+2.61%) |
Dec 02, 2021 | 6.519 | 6.983 | 6.410 | 6.969 | 3,013,462 | +0.33(+5.04%) |
Dec 01, 2021 | 7.026 | 7.112 | 6.519 | 6.634 | 4,616,490 | -0.10(-1.42%) |
Nov 30, 2021 | 6.596 | 6.768 | 6.444 | 6.730 | 3,678,198 | -0.11(-1.67%) |
Nov 29, 2021 | 7.092 | 7.121 | 6.730 | 6.844 | 2,440,118 | +0.02(+0.28%) |
Nov 26, 2021 | 6.673 | 6.863 | 6.482 | 6.825 | 2,460,591 | -0.36(-5.04%) |
Nov 24, 2021 | 7.178 | 7.354 | 7.149 | 7.187 | 1,394,220 | -0.09(-1.17%) |
Nov 23, 2021 | 7.111 | 7.445 | 7.111 | 7.273 | 3,746,004 | +0.28(+3.94%) |
Nov 22, 2021 | 6.997 | 7.235 | 6.911 | 6.997 | 3,130,019 | -0.02(-0.27%) |
Nov 19, 2021 | 7.321 | 7.492 | 6.959 | 7.016 | 4,628,394 | -0.64(-8.34%) |
Nov 18, 2021 | 7.940 | 8.036 | 7.616 | 7.654 | 3,592,470 | -0.29(-3.60%) |
Nov 17, 2021 | 8.122 | 8.293 | 7.874 | 7.940 | 3,058,573 | -0.36(-4.36%) |
Nov 16, 2021 | 8.112 | 8.303 | 7.950 | 8.303 | 2,353,970 | +0.22(+2.71%) |
Nov 15, 2021 | 8.188 | 8.280 | 7.964 | 8.083 | 2,264,094 | -0.16(-1.97%) |
Nov 12, 2021 | 8.427 | 8.579 | 8.160 | 8.245 | 2,340,838 | -0.34(-4.00%) |
Nov 11, 2021 | 8.655 | 8.784 | 8.560 | 8.589 | 2,348,159 | -0.07(-0.77%) |
Nov 10, 2021 | 8.903 | 8.655 | 2,676,279 | -0.54(-5.91%) | ||
Nov 09, 2021 | 8.855 | 9.218 | 8.684 | 9.199 | 1,742,603 | +0.26(+2.88%) |
Nov 08, 2021 | 9.018 | 9.332 | 8.846 | 8.941 | 2,804,877 | +0.02(+0.21%) |
Nov 05, 2021 | 8.808 | 9.065 | 8.808 | 8.922 | 2,283,427 | +0.25(+2.86%) |
Nov 04, 2021 | 8.951 | 9.208 | 8.465 | 8.674 | 3,775,110 | -0.03(-0.33%) |
Nov 03, 2021 | 8.331 | 8.932 | 8.190 | 8.703 | 2,695,779 | +0.11(+1.33%) |
Nov 02, 2021 | 8.636 | 8.658 | 8.436 | 8.589 | 2,500,678 | +0.16(+1.92%) |
Nov 01, 2021 | 8.312 | 8.579 | 8.245 | 8.427 | 2,213,848 | +0.27(+3.27%) |
Oct 29, 2021 | 8.703 | 8.026 | 8.160 | 4,347,004 | -0.51(-5.83%) | |
Oct 28, 2021 | 8.436 | 8.665 | 4,496,111 | +0.00(+0.00%) | ||
Oct 27, 2021 | 9.056 | 9.146 | 8.541 | 8.665 | 5,197,044 | -0.71(-7.62%) |
Oct 26, 2021 | 9.027 | 9.456 | 9.380 | 9,792,452 | +0.37(+4.13%) | |
Oct 25, 2021 | 8.932 | 9.170 | 8.798 | 9.008 | 4,348,231 | +0.30(+3.39%) |
Oct 22, 2021 | 8.704 | 8.860 | 8.522 | 8.713 | 2,413,008 | -0.07(-0.76%) |
Oct 21, 2021 | 8.970 | 9.027 | 8.612 | 8.779 | 4,587,079 | -0.19(-2.13%) |
Oct 20, 2021 | 8.760 | 9.041 | 8.627 | 8.970 | 6,630,826 | +0.14(+1.62%) |
Oct 19, 2021 | 8.970 | 9.018 | 8.579 | 8.827 | 3,754,406 | -0.16(-1.80%) |
Oct 18, 2021 | 8.760 | 9.161 | 8.750 | 8.989 | 3,367,188 | +0.33(+3.85%) |
Oct 15, 2021 | 8.808 | 8.841 | 8.598 | 8.655 | 3,529,010 | +0.10(+1.11%) |
Oct 14, 2021 | 8.732 | 8.765 | 8.484 | 8.560 | 4,087,347 | +0.02(+0.22%) |
Oct 13, 2021 | 8.293 | 8.574 | 8.064 | 8.541 | 7,385,297 | +0.13(+1.59%) |
Oct 12, 2021 | 8.579 | 8.713 | 8.398 | 8.407 | 3,017,574 | -0.17(-2.00%) |
Oct 11, 2021 | 8.922 | 9.103 | 8.541 | 8.579 | 2,853,354 | -0.09(-0.99%) |
Oct 08, 2021 | 8.855 | 9.056 | 8.636 | 8.665 | 2,684,662 | -0.06(-0.66%) |
Oct 07, 2021 | 8.608 | 8.894 | 8.446 | 8.722 | 3,013,843 | +0.07(+0.77%) |
Oct 06, 2021 | 8.970 | 9.199 | 8.612 | 8.655 | 3,426,921 | -0.64(-6.87%) |
Oct 05, 2021 | 9.447 | 9.656 | 9.151 | 9.294 | 4,464,816 | -0.10(-1.12%) |
Oct 04, 2021 | 9.256 | 9.577 | 9.132 | 9.399 | 2,889,204 | +0.40(+4.45%) |
Oct 01, 2021 | 8.617 | 9.137 | 8.398 | 8.998 | 1,973,231 | +0.42(+4.89%) |
Sep 30, 2021 | 8.627 | 8.808 | 8.465 | 8.579 | 1,930,219 | -0.09(-0.99%) |
Sep 29, 2021 | 8.608 | 8.689 | 8.374 | 8.665 | 1,607,633 | +0.00(+0.00%) |
Sep 28, 2021 | 8.627 | 9.084 | 8.622 | 8.665 | 1,901,247 | -0.10(-1.09%) |
Sep 27, 2021 | 8.512 | 8.941 | 8.493 | 8.760 | 2,955,603 | +0.54(+6.61%) |
Sep 24, 2021 | 8.112 | 8.331 | 8.045 | 8.217 | 1,641,138 | +0.06(+0.70%) |
Sep 23, 2021 | 7.683 | 8.160 | 7.531 | 8.160 | 1,593,805 | +0.58(+7.67%) |
Sep 22, 2021 | 7.511 | 7.788 | 7.511 | 7.578 | 1,524,722 | +0.24(+3.25%) |
Sep 21, 2021 | 7.349 | 7.407 | 6.968 | 7.340 | 2,144,271 | +0.11(+1.58%) |
Sep 20, 2021 | 7.168 | 7.292 | 6.978 | 7.225 | 2,092,547 | -0.29(-3.81%) |
Sep 17, 2021 | 7.673 | 7.778 | 7.388 | 7.511 | 3,438,081 | -0.14(-1.87%) |
Sep 16, 2021 | 7.864 | 7.959 | 7.583 | 7.654 | 1,999,344 | -0.28(-3.49%) |
Sep 15, 2021 | 7.940 | 8.222 | 7.855 | 7.931 | 2,028,950 | +0.21(+2.72%) |
Sep 14, 2021 | 8.112 | 8.303 | 7.712 | 7.721 | 1,995,113 | -0.39(-4.82%) |
Sep 13, 2021 | 7.607 | 8.236 | 7.464 | 8.112 | 3,008,936 | +0.70(+9.38%) |
Sep 10, 2021 | 7.578 | 7.635 | 7.354 | 7.416 | 1,647,254 | -0.02(-0.26%) |
Sep 09, 2021 | 7.388 | 7.612 | 7.130 | 7.435 | 2,194,892 | +0.20(+2.77%) |
Sep 08, 2021 | 7.483 | 7.578 | 7.197 | 7.235 | 1,993,678 | -0.18(-2.44%) |
Sep 07, 2021 | 7.254 | 7.569 | 7.254 | 7.416 | 1,441,868 | +0.01(+0.13%) |
Sep 03, 2021 | 7.569 | 7.721 | 7.349 | 7.407 | 1,270,543 | -0.21(-2.75%) |
Sep 02, 2021 | 7.359 | 7.750 | 7.359 | 7.616 | 1,780,131 | +0.36(+4.99%) |