Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.904 | 8.932 | 8.628 | 8.748 | 3,968,981 | -0.25(-2.76%) |
Apr 28, 2022 | 9.070 | 9.117 | 8.771 | 8.996 | 2,559,229 | +0.11(+1.24%) |
Apr 27, 2022 | 9.171 | 9.226 | 8.876 | 8.886 | 2,168,068 | -0.28(-3.01%) |
Apr 26, 2022 | 9.180 | 9.295 | 9.129 | 9.162 | 1,860,854 | -0.09(-0.99%) |
Apr 25, 2022 | 9.235 | 9.281 | 9.019 | 9.254 | 2,192,504 | -0.05(-0.49%) |
Apr 22, 2022 | 9.410 | 9.511 | 9.290 | 9.300 | 1,486,073 | -0.17(-1.84%) |
Apr 21, 2022 | 9.658 | 9.658 | 9.465 | 9.474 | 1,093,184 | -0.08(-0.87%) |
Apr 20, 2022 | 9.723 | 9.842 | 9.539 | 9.557 | 2,108,243 | -0.14(-1.42%) |
Apr 19, 2022 | 9.511 | 9.833 | 9.511 | 9.695 | 3,347,300 | +0.26(+2.73%) |
Apr 18, 2022 | 9.493 | 9.585 | 9.438 | 9.438 | 2,635,415 | -0.06(-0.58%) |
Apr 14, 2022 | 9.833 | 9.999 | 9.474 | 9.493 | 2,888,537 | -0.32(-3.28%) |
Apr 13, 2022 | 9.695 | 9.888 | 9.658 | 9.815 | 1,895,360 | +0.12(+1.23%) |
Apr 12, 2022 | 9.796 | 9.925 | 9.612 | 9.695 | 3,089,952 | -0.05(-0.47%) |
Apr 11, 2022 | 9.851 | 9.980 | 9.704 | 9.741 | 2,578,690 | -0.14(-1.40%) |
Apr 08, 2022 | 9.879 | 10.03 | 9.691 | 9.879 | 3,281,996 | +0.04(+0.37%) |
Apr 07, 2022 | 10.03 | 10.05 | 9.713 | 9.842 | 5,884,221 | -0.17(-1.74%) |
Apr 06, 2022 | 9.805 | 10.06 | 9.773 | 10.02 | 4,234,670 | +0.15(+1.49%) |
Apr 05, 2022 | 10.04 | 10.12 | 9.851 | 9.870 | 1,462,558 | -0.18(-1.83%) |
Apr 04, 2022 | 10.08 | 10.11 | 9.962 | 10.05 | 1,080,225 | -0.06(-0.55%) |
Apr 01, 2022 | 10.07 | 10.15 | 10.01 | 10.11 | 1,586,096 | +0.07(+0.73%) |
Mar 31, 2022 | 9.962 | 10.11 | 9.962 | 10.04 | 3,209,813 | +0.04(+0.37%) |
Mar 30, 2022 | 9.999 | 10.12 | 9.879 | 9.999 | 2,174,806 | -0.00(-0.02%) |
Mar 29, 2022 | 10.14 | 10.14 | 9.891 | 10.00 | 6,388,592 | -0.04(-0.36%) |
Mar 28, 2022 | 10.03 | 10.08 | 9.882 | 10.04 | 1,824,230 | -0.05(-0.45%) |
Mar 25, 2022 | 10.14 | 10.19 | 10.04 | 10.08 | 3,051,258 | +0.01(+0.09%) |
Mar 24, 2022 | 9.937 | 10.10 | 9.827 | 10.07 | 3,391,253 | +0.20(+2.04%) |
Mar 23, 2022 | 9.763 | 9.932 | 9.763 | 9.873 | 4,679,965 | +0.01(+0.09%) |
Mar 22, 2022 | 9.782 | 9.910 | 9.672 | 9.864 | 5,494,292 | +0.11(+1.12%) |
Mar 21, 2022 | 9.736 | 9.818 | 9.695 | 9.754 | 1,046,949 | +0.02(+0.19%) |
Mar 18, 2022 | 9.791 | 9.846 | 9.654 | 9.736 | 2,011,768 | -0.02(-0.19%) |
Mar 17, 2022 | 9.480 | 9.782 | 9.435 | 9.754 | 1,147,768 | +0.16(+1.71%) |
Mar 16, 2022 | 9.763 | 9.777 | 9.416 | 9.590 | 1,772,930 | +0.01(+0.10%) |
Mar 15, 2022 | 9.617 | 9.654 | 9.380 | 9.581 | 2,328,807 | +0.05(+0.58%) |
Mar 14, 2022 | 9.563 | 9.645 | 9.421 | 9.526 | 1,757,130 | -0.02(-0.19%) |
Mar 11, 2022 | 9.727 | 9.754 | 9.480 | 9.544 | 1,885,190 | -0.06(-0.67%) |
Mar 10, 2022 | 9.535 | 9.718 | 9.435 | 9.608 | 1,688,067 | -0.14(-1.41%) |
Mar 09, 2022 | 9.727 | 9.818 | 9.604 | 9.745 | 1,512,836 | +0.25(+2.60%) |
Mar 08, 2022 | 9.352 | 9.763 | 9.234 | 9.499 | 2,303,268 | +0.16(+1.66%) |
Mar 07, 2022 | 9.800 | 9.955 | 9.334 | 9.343 | 3,106,014 | -0.52(-5.28%) |
Mar 04, 2022 | 9.882 | 9.891 | 9.695 | 9.864 | 1,621,155 | -0.13(-1.28%) |
Mar 03, 2022 | 10.06 | 10.13 | 9.782 | 9.992 | 2,737,269 | -0.04(-0.36%) |
Mar 02, 2022 | 10.08 | 10.16 | 9.914 | 10.03 | 2,995,480 | +0.03(+0.27%) |
Mar 01, 2022 | 10.34 | 10.50 | 9.919 | 10.00 | 3,277,838 | -0.22(-2.14%) |
Feb 28, 2022 | 9.964 | 10.28 | 9.855 | 10.22 | 5,858,630 | -0.03(-0.27%) |
Feb 25, 2022 | 10.27 | 10.53 | 10.17 | 10.25 | 10,604,114 | +1.76(+20.77%) |
Feb 24, 2022 | 8.229 | 8.530 | 7.960 | 8.485 | 4,267,319 | +0.05(+0.54%) |
Feb 23, 2022 | 8.704 | 8.850 | 8.393 | 8.439 | 3,012,861 | -0.24(-2.74%) |
Feb 22, 2022 | 8.731 | 8.818 | 8.567 | 8.677 | 2,597,788 | -0.09(-1.04%) |
Feb 18, 2022 | 8.768 | 0 | -0.08(-0.93%) | |||
Feb 17, 2022 | 8.631 | 8.878 | 8.631 | 8.850 | 1,985,353 | +0.14(+1.57%) |
Feb 16, 2022 | 8.521 | 8.786 | 8.512 | 8.713 | 2,028,505 | +0.20(+2.36%) |
Feb 15, 2022 | 8.229 | 8.530 | 8.229 | 8.512 | 2,400,682 | +0.37(+4.48%) |
Feb 14, 2022 | 8.238 | 8.275 | 8.083 | 8.147 | 1,506,696 | -0.05(-0.56%) |
Feb 11, 2022 | 8.302 | 8.508 | 8.157 | 8.193 | 4,858,853 | -0.06(-0.77%) |
Feb 10, 2022 | 7.946 | 8.362 | 7.946 | 8.256 | 4,727,696 | +0.16(+2.03%) |
Feb 09, 2022 | 8.069 | 8.170 | 8.037 | 8.092 | 2,230,653 | +0.08(+1.03%) |
Feb 08, 2022 | 8.119 | 8.151 | 7.964 | 8.010 | 1,539,232 | -0.08(-1.02%) |
Feb 07, 2022 | 8.138 | 8.165 | 8.069 | 8.092 | 2,169,337 | +0.00(+0.00%) |
Feb 04, 2022 | 8.065 | 8.206 | 7.872 | 8.092 | 2,284,723 | -0.05(-0.67%) |
Feb 03, 2022 | 8.119 | 8.088 | 8.147 | 3,062,224 | -0.11(-1.33%) | |
Feb 02, 2022 | 8.183 | 8.357 | 8.138 | 8.256 | 2,242,212 | +0.04(+0.44%) |
Feb 01, 2022 | 7.909 | 8.229 | 7.864 | 8.220 | 2,176,052 | +0.28(+3.57%) |
Jan 31, 2022 | 7.818 | 7.937 | 7.937 | 2,168,095 | +0.03(+0.35%) | |
Jan 28, 2022 | 7.599 | 7.909 | 7.508 | 7.909 | 2,796,999 | +0.26(+3.46%) |
Jan 27, 2022 | 7.919 | 8.010 | 7.590 | 7.645 | 2,889,071 | -0.17(-2.22%) |
Jan 26, 2022 | 7.964 | 8.229 | 7.763 | 7.818 | 1,936,691 | -0.08(-1.04%) |
Jan 25, 2022 | 7.699 | 7.982 | 7.654 | 7.900 | 2,032,614 | +0.00(+0.00%) |
Jan 24, 2022 | 7.763 | 7.937 | 7.535 | 7.900 | 3,656,067 | -0.06(-0.80%) |
Jan 21, 2022 | 8.056 | 8.092 | 7.864 | 7.964 | 2,381,262 | -0.11(-1.36%) |
Jan 20, 2022 | 8.247 | 8.380 | 8.074 | 8.074 | 1,848,999 | -0.12(-1.45%) |
Jan 19, 2022 | 8.439 | 8.530 | 8.193 | 8.193 | 938,761 | -0.15(-1.75%) |
Jan 18, 2022 | 8.613 | 8.695 | 8.330 | 8.339 | 1,528,756 | -0.31(-3.59%) |
Jan 14, 2022 | 8.649 | 0 | +0.15(+1.72%) | |||
Jan 13, 2022 | 8.393 | 8.604 | 8.357 | 8.503 | 1,393,383 | +0.16(+1.97%) |
Jan 12, 2022 | 8.530 | 8.567 | 8.339 | 8.339 | 1,268,115 | -0.22(-2.56%) |
Jan 11, 2022 | 8.604 | 8.622 | 8.366 | 8.558 | 803,627 | -0.03(-0.32%) |
Jan 10, 2022 | 8.841 | 9.005 | 8.521 | 8.585 | 1,823,395 | -0.23(-2.59%) |
Jan 07, 2022 | 8.521 | 8.900 | 8.494 | 8.814 | 2,323,382 | +0.27(+3.21%) |
Jan 06, 2022 | 8.439 | 8.567 | 8.320 | 8.540 | 1,656,086 | +0.20(+2.41%) |
Jan 05, 2022 | 8.421 | 8.604 | 8.302 | 8.339 | 2,828,563 | -0.08(-0.98%) |
Jan 04, 2022 | 8.174 | 8.594 | 8.174 | 8.421 | 3,552,712 | +0.31(+3.83%) |
Jan 03, 2022 | 7.654 | 8.138 | 7.631 | 8.110 | 3,839,725 | +0.49(+6.47%) |
Dec 31, 2021 | 7.708 | 7.777 | 7.608 | 7.617 | 1,149,361 | -0.10(-1.30%) |
Dec 30, 2021 | 7.663 | 7.809 | 7.554 | 7.718 | 2,251,014 | +0.05(+0.72%) |
Dec 29, 2021 | 7.645 | 7.663 | 7.545 | 7.663 | 1,077,278 | +0.03(+0.36%) |
Dec 28, 2021 | 7.636 | 7.713 | 7.608 | 7.636 | 990,081 | -0.04(-0.47%) |
Dec 27, 2021 | 7.663 | 7.681 | 7.554 | 7.672 | 872,471 | -0.02(-0.24%) |
Dec 23, 2021 | 7.645 | 7.713 | 7.645 | 7.690 | 856,203 | +0.07(+0.95%) |
Dec 22, 2021 | 7.572 | 7.735 | 7.554 | 7.618 | 1,284,380 | +0.07(+0.96%) |
Dec 21, 2021 | 7.346 | 7.608 | 7.346 | 7.545 | 1,843,367 | +0.28(+3.87%) |
Dec 20, 2021 | 7.391 | 7.427 | 7.056 | 7.264 | 2,549,790 | -0.26(-3.49%) |
Dec 17, 2021 | 7.572 | 7.608 | 7.418 | 7.527 | 5,831,564 | -0.03(-0.36%) |
Dec 16, 2021 | 7.708 | 7.790 | 7.518 | 7.554 | 1,519,678 | -0.10(-1.30%) |
Dec 15, 2021 | 7.690 | 7.699 | 7.495 | 7.654 | 1,202,378 | +0.02(+0.24%) |
Dec 14, 2021 | 7.645 | 7.799 | 7.572 | 7.636 | 2,262,369 | +0.00(+0.00%) |
Dec 13, 2021 | 7.726 | 7.744 | 7.504 | 7.636 | 1,687,478 | -0.19(-2.43%) |
Dec 10, 2021 | 7.998 | 8.034 | 7.699 | 7.826 | 1,847,982 | -0.15(-1.93%) |
Dec 09, 2021 | 7.998 | 8.034 | 7.871 | 7.980 | 2,953,212 | -0.10(-1.23%) |
Dec 08, 2021 | 7.971 | 8.134 | 7.926 | 8.079 | 3,056,569 | +0.13(+1.59%) |
Dec 07, 2021 | 7.935 | 8.025 | 7.871 | 7.953 | 1,931,646 | +0.10(+1.27%) |
Dec 06, 2021 | 7.627 | 8.007 | 7.627 | 7.853 | 1,687,159 | +0.34(+4.46%) |
Dec 03, 2021 | 7.627 | 7.717 | 7.477 | 7.518 | 1,813,698 | -0.07(-0.95%) |
Dec 02, 2021 | 7.228 | 7.667 | 7.174 | 7.590 | 2,788,161 | +0.45(+6.35%) |
Dec 01, 2021 | 7.291 | 7.541 | 7.128 | 7.137 | 2,450,088 | -0.07(-1.01%) |
Nov 30, 2021 | 7.391 | 7.391 | 7.201 | 7.210 | 2,291,902 | -0.29(-3.86%) |
Nov 29, 2021 | 7.744 | 7.790 | 7.455 | 7.500 | 1,322,423 | -0.17(-2.24%) |
Nov 26, 2021 | 7.862 | 7.939 | 7.445 | 7.672 | 1,213,527 | -0.52(-6.31%) |
Nov 24, 2021 | 8.089 | 8.252 | 7.998 | 8.188 | 984,199 | +0.11(+1.35%) |
Nov 23, 2021 | 8.134 | 8.215 | 8.043 | 8.079 | 2,041,004 | -0.08(-1.00%) |
Nov 22, 2021 | 8.252 | 8.301 | 8.152 | 8.161 | 1,101,344 | -0.02(-0.22%) |
Nov 19, 2021 | 8.306 | 8.333 | 8.098 | 8.179 | 1,033,057 | -0.24(-2.90%) |
Nov 18, 2021 | 8.279 | 8.424 | 8.378 | 8.424 | 1,154,170 | +0.13(+1.53%) |
Nov 17, 2021 | 8.342 | 8.387 | 8.170 | 8.297 | 940,431 | -0.11(-1.29%) |
Nov 16, 2021 | 8.587 | 8.587 | 8.324 | 8.406 | 1,673,928 | -0.14(-1.69%) |
Nov 15, 2021 | 8.587 | 8.623 | 8.483 | 8.550 | 1,201,417 | +0.02(+0.21%) |
Nov 12, 2021 | 8.569 | 8.632 | 8.487 | 8.532 | 1,252,061 | -0.01(-0.11%) |
Nov 11, 2021 | 8.342 | 8.550 | 8.283 | 8.541 | 2,027,788 | +0.17(+2.06%) |
Nov 10, 2021 | 8.396 | 8.333 | 8.369 | 1,868,236 | -0.05(-0.65%) | |
Nov 09, 2021 | 8.496 | 8.505 | 8.378 | 8.424 | 1,501,517 | -0.09(-1.06%) |
Nov 08, 2021 | 8.433 | 8.514 | 8.351 | 8.514 | 1,690,630 | +0.09(+1.08%) |
Nov 05, 2021 | 8.170 | 8.464 | 8.125 | 8.424 | 2,318,898 | +0.37(+4.61%) |
Nov 04, 2021 | 8.098 | 8.147 | 7.916 | 8.052 | 2,042,177 | -0.05(-0.56%) |
Nov 03, 2021 | 7.753 | 8.197 | 7.753 | 8.098 | 2,594,314 | +0.32(+4.07%) |
Nov 02, 2021 | 7.962 | 8.043 | 7.735 | 7.781 | 1,613,235 | -0.17(-2.16%) |
Nov 01, 2021 | 7.717 | 7.980 | 7.826 | 7.953 | 1,708,871 | +0.27(+3.54%) |
Oct 29, 2021 | 7.862 | 7.862 | 7.667 | 7.681 | 2,669,006 | -0.20(-2.53%) |
Oct 28, 2021 | 8.107 | 8.170 | 7.808 | 7.880 | 2,629,700 | -0.10(-1.25%) |
Oct 27, 2021 | 8.197 | 8.152 | 7.944 | 7.980 | 1,619,588 | -0.23(-2.76%) |
Oct 26, 2021 | 8.224 | 8.206 | 1,615,282 | +0.01(+0.11%) | ||
Oct 25, 2021 | 8.233 | 8.279 | 8.098 | 8.197 | 1,183,686 | -0.07(-0.88%) |
Oct 22, 2021 | 8.306 | 8.442 | 8.270 | 8.270 | 862,075 | +0.00(+0.00%) |
Oct 21, 2021 | 8.532 | 8.587 | 8.265 | 8.270 | 2,385,459 | -0.26(-3.08%) |
Oct 20, 2021 | 8.360 | 8.541 | 8.315 | 8.532 | 1,139,715 | +0.21(+2.50%) |
Oct 19, 2021 | 8.487 | 8.514 | 8.288 | 8.324 | 1,183,587 | -0.11(-1.29%) |
Oct 18, 2021 | 8.451 | 8.487 | 8.342 | 8.433 | 1,142,088 | -0.02(-0.21%) |
Oct 15, 2021 | 8.460 | 8.523 | 8.433 | 8.451 | 1,502,351 | +0.03(+0.32%) |
Oct 14, 2021 | 8.469 | 8.496 | 8.333 | 8.424 | 1,152,695 | +0.05(+0.54%) |
Oct 13, 2021 | 8.442 | 8.451 | 8.356 | 8.378 | 1,615,978 | -0.12(-1.39%) |
Oct 12, 2021 | 8.374 | 8.501 | 8.297 | 8.496 | 1,315,025 | +0.14(+1.63%) |
Oct 11, 2021 | 8.387 | 8.406 | 8.329 | 8.360 | 921,529 | +0.05(+0.54%) |
Oct 08, 2021 | 8.279 | 8.464 | 8.270 | 8.315 | 1,392,390 | +0.01(+0.11%) |
Oct 07, 2021 | 8.369 | 8.519 | 8.279 | 8.306 | 2,123,280 | -0.03(-0.33%) |
Oct 06, 2021 | 8.233 | 8.351 | 8.170 | 8.333 | 3,512,223 | +0.00(+0.00%) |
Oct 05, 2021 | 8.442 | 8.469 | 8.297 | 8.333 | 1,819,377 | -0.12(-1.39%) |
Oct 04, 2021 | 8.369 | 8.487 | 8.320 | 8.451 | 1,963,827 | +0.06(+0.76%) |
Oct 01, 2021 | 8.179 | 8.469 | 8.175 | 8.387 | 1,657,971 | +0.24(+3.00%) |
Sep 30, 2021 | 8.261 | 8.270 | 8.089 | 8.143 | 1,885,587 | -0.05(-0.66%) |
Sep 29, 2021 | 8.224 | 8.310 | 8.125 | 8.197 | 2,337,251 | -0.04(-0.44%) |
Sep 28, 2021 | 8.198 | 8.323 | 8.135 | 8.233 | 2,094,960 | +0.04(+0.44%) |
Sep 27, 2021 | 7.991 | 8.323 | 7.991 | 8.198 | 1,988,659 | +0.23(+2.93%) |
Sep 24, 2021 | 7.973 | 8.135 | 7.923 | 7.964 | 1,761,575 | -0.04(-0.56%) |
Sep 23, 2021 | 7.892 | 8.144 | 7.847 | 8.009 | 1,928,856 | +0.16(+2.06%) |
Sep 22, 2021 | 7.775 | 7.964 | 7.775 | 7.847 | 1,040,543 | +0.14(+1.87%) |
Sep 21, 2021 | 7.748 | 7.802 | 7.681 | 7.703 | 864,689 | +0.04(+0.47%) |
Sep 20, 2021 | 7.649 | 7.690 | 7.505 | 7.667 | 2,696,143 | -0.08(-1.04%) |
Sep 17, 2021 | 7.784 | 7.883 | 7.694 | 7.748 | 3,203,906 | -0.03(-0.35%) |
Sep 16, 2021 | 7.847 | 7.910 | 7.775 | 7.775 | 922,017 | -0.04(-0.57%) |
Sep 15, 2021 | 7.730 | 7.874 | 7.703 | 7.820 | 939,027 | +0.04(+0.58%) |
Sep 14, 2021 | 7.991 | 7.991 | 7.690 | 7.775 | 1,582,888 | -0.11(-1.37%) |
Sep 13, 2021 | 7.820 | 7.955 | 7.739 | 7.883 | 1,985,439 | +0.14(+1.86%) |
Sep 10, 2021 | 8.054 | 8.054 | 7.748 | 7.739 | 2,939,442 | -0.33(-4.12%) |
Sep 09, 2021 | 8.323 | 8.341 | 8.054 | 8.072 | 3,485,282 | -0.35(-4.16%) |
Sep 08, 2021 | 8.314 | 8.449 | 8.233 | 8.422 | 3,451,416 | +0.18(+2.18%) |
Sep 07, 2021 | 8.018 | 8.301 | 7.946 | 8.242 | 3,501,639 | +0.32(+4.09%) |
Sep 03, 2021 | 7.901 | 7.937 | 7.789 | 7.919 | 1,366,450 | -0.03(-0.34%) |
Sep 02, 2021 | 8.045 | 8.072 | 7.874 | 7.946 | 1,104,553 | -0.06(-0.79%) |
Sep 01, 2021 | 8.009 | 8.072 | 7.896 | 8.009 | 2,173,059 | +0.04(+0.56%) |
Aug 31, 2021 | 7.874 | 8.036 | 7.851 | 7.964 | 1,314,182 | +0.05(+0.68%) |
Aug 30, 2021 | 8.036 | 8.045 | 7.856 | 7.910 | 1,068,203 | -0.16(-2.00%) |
Aug 27, 2021 | 7.865 | 8.108 | 7.865 | 8.072 | 835,254 | +0.23(+2.98%) |
Aug 26, 2021 | 7.946 | 8.036 | 7.829 | 7.838 | 892,796 | -0.12(-1.47%) |
Aug 25, 2021 | 8.063 | 8.090 | 7.901 | 7.955 | 1,055,570 | -0.11(-1.34%) |
Aug 24, 2021 | 8.018 | 8.072 | 7.878 | 8.063 | 948,645 | +0.12(+1.47%) |
Aug 23, 2021 | 7.982 | 8.018 | 7.847 | 7.946 | 973,602 | -0.01(-0.11%) |
Aug 20, 2021 | 7.856 | 7.991 | 7.739 | 7.955 | 1,643,698 | +0.07(+0.91%) |
Aug 19, 2021 | 7.748 | 7.883 | 7.658 | 7.883 | 2,110,271 | +0.11(+1.39%) |
Aug 18, 2021 | 7.784 | 7.910 | 7.676 | 7.775 | 1,771,580 | -0.01(-0.12%) |
Aug 17, 2021 | 7.946 | 8.054 | 7.721 | 7.784 | 2,081,688 | -0.25(-3.13%) |
Aug 16, 2021 | 8.224 | 8.296 | 8.027 | 8.036 | 2,607,628 | -0.21(-2.51%) |
Aug 13, 2021 | 8.054 | 8.265 | 8.013 | 8.242 | 1,311,073 | +0.20(+2.46%) |
Aug 12, 2021 | 8.189 | 8.198 | 7.991 | 8.045 | 1,051,388 | -0.17(-2.08%) |
Aug 11, 2021 | 8.108 | 8.220 | 7.955 | 8.215 | 1,239,079 | +0.16(+2.01%) |
Aug 10, 2021 | 8.117 | 8.153 | 8.018 | 8.054 | 965,536 | -0.09(-1.10%) |
Aug 09, 2021 | 8.224 | 8.224 | 8.108 | 8.144 | 914,675 | -0.14(-1.74%) |
Aug 06, 2021 | 8.269 | 8.386 | 8.233 | 8.287 | 1,459,554 | +0.12(+1.43%) |
Aug 05, 2021 | 8.108 | 8.242 | 8.063 | 8.171 | 2,464,266 | +0.14(+1.79%) |
Aug 04, 2021 | 8.260 | 8.314 | 8.036 | 8.027 | 2,130,298 | -0.32(-3.88%) |
Aug 03, 2021 | 8.566 | 8.593 | 8.238 | 8.350 | 1,568,130 | -0.22(-2.62%) |
Aug 02, 2021 | 8.773 | 8.989 | 8.557 | 8.575 | 1,733,149 | -0.20(-2.25%) |
Jul 30, 2021 | 8.917 | 9.047 | 8.755 | 8.773 | 1,265,595 | -0.10(-1.11%) |
Jul 29, 2021 | 8.944 | 9.096 | 8.872 | 8.872 | 1,638,431 | +0.04(+0.41%) |
Jul 28, 2021 | 8.980 | 9.051 | 8.773 | 8.836 | 2,142,771 | -0.08(-0.91%) |
Jul 27, 2021 | 8.818 | 8.948 | 8.764 | 8.917 | 995,079 | +0.00(+0.00%) |
Jul 26, 2021 | 8.908 | 9.078 | 8.872 | 8.917 | 975,335 | +0.03(+0.30%) |
Jul 23, 2021 | 8.971 | 8.997 | 8.710 | 8.890 | 2,326,750 | +0.01(+0.10%) |
Jul 22, 2021 | 9.078 | 9.166 | 8.836 | 8.881 | 2,253,478 | -0.31(-3.42%) |
Jul 21, 2021 | 9.024 | 9.240 | 8.989 | 9.195 | 2,552,411 | +0.27(+3.02%) |
Jul 20, 2021 | 8.485 | 9.006 | 8.431 | 8.926 | 2,666,010 | +0.41(+4.86%) |
Jul 19, 2021 | 8.674 | 8.737 | 8.440 | 8.512 | 1,790,087 | -0.37(-4.15%) |
Jul 16, 2021 | 9.150 | 9.150 | 8.872 | 8.881 | 1,165,733 | -0.17(-1.89%) |
Jul 15, 2021 | 8.997 | 9.123 | 8.980 | 9.051 | 1,404,392 | +0.01(+0.10%) |
Jul 14, 2021 | 8.980 | 9.065 | 8.881 | 9.042 | 2,154,599 | +0.07(+0.80%) |
Jul 13, 2021 | 9.159 | 9.186 | 8.957 | 8.971 | 1,022,517 | -0.24(-2.63%) |
Jul 12, 2021 | 9.042 | 9.231 | 8.962 | 9.213 | 2,814,958 | +0.12(+1.28%) |
Jul 09, 2021 | 8.944 | 9.114 | 8.854 | 9.096 | 2,007,137 | +0.26(+2.95%) |
Jul 08, 2021 | 8.863 | 8.939 | 8.719 | 8.836 | 1,613,665 | -0.15(-1.70%) |
Jul 07, 2021 | 9.024 | 9.096 | 8.917 | 8.989 | 1,391,412 | -0.11(-1.19%) |
Jul 06, 2021 | 9.240 | 9.240 | 8.899 | 9.096 | 1,758,654 | -0.14(-1.56%) |
Jul 02, 2021 | 9.186 | 9.276 | 9.150 | 9.240 | 1,410,235 | +0.06(+0.69%) |
Jul 01, 2021 | 9.060 | 9.276 | 8.997 | 9.177 | 2,789,591 | +0.13(+1.39%) |
Jun 30, 2021 | 8.863 | 9.168 | 8.863 | 9.051 | 3,448,437 | +0.18(+2.03%) |
Jun 29, 2021 | 8.989 | 9.047 | 8.872 | 8.872 | 3,624,611 | -0.12(-1.30%) |
Jun 28, 2021 | 9.158 | 9.238 | 8.881 | 8.989 | 3,103,969 | -0.18(-1.95%) |
Jun 25, 2021 | 9.292 | 9.296 | 9.113 | 9.167 | 28,549,984 | -0.06(-0.68%) |
Jun 24, 2021 | 9.256 | 9.274 | 9.113 | 9.229 | 2,981,188 | -0.05(-0.58%) |
Jun 23, 2021 | 9.372 | 9.381 | 9.256 | 9.283 | 2,099,915 | -0.09(-0.95%) |
Jun 22, 2021 | 9.649 | 9.667 | 9.363 | 9.372 | 1,925,628 | -0.29(-3.05%) |
Jun 21, 2021 | 9.417 | 9.711 | 9.408 | 9.667 | 2,763,355 | +0.30(+3.24%) |
Jun 18, 2021 | 9.497 | 9.577 | 9.310 | 9.363 | 2,823,458 | -0.22(-2.33%) |
Jun 17, 2021 | 9.801 | 9.836 | 9.462 | 9.587 | 1,658,063 | -0.20(-2.01%) |
Jun 16, 2021 | 9.908 | 9.953 | 9.765 | 9.783 | 1,363,218 | -0.16(-1.62%) |
Jun 15, 2021 | 10.07 | 10.14 | 9.935 | 9.944 | 1,561,033 | -0.16(-1.59%) |
Jun 14, 2021 | 9.953 | 10.16 | 9.867 | 10.10 | 1,779,013 | -0.11(-1.05%) |
Jun 11, 2021 | 10.31 | 10.31 | 10.18 | 10.21 | 2,100,890 | -0.08(-0.78%) |
Jun 10, 2021 | 10.35 | 10.36 | 10.24 | 10.29 | 1,242,985 | +0.00(+0.00%) |
Jun 09, 2021 | 10.27 | 10.35 | 10.20 | 10.29 | 1,101,522 | +0.03(+0.26%) |
Jun 08, 2021 | 10.26 | 10.39 | 10.24 | 10.26 | 1,651,104 | -0.01(-0.09%) |
Jun 07, 2021 | 10.08 | 10.31 | 10.07 | 10.27 | 1,189,664 | +0.18(+1.77%) |
Jun 04, 2021 | 10.23 | 10.23 | 10.02 | 10.10 | 984,533 | -0.11(-1.05%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.11 | 10.20 | 1,254,471 | +0.04(+0.35%) |
Jun 02, 2021 | 10.26 | 10.31 | 10.12 | 10.17 | 2,809,638 | -0.06(-0.61%) |
Jun 01, 2021 | 9.890 | 10.24 | 9.854 | 10.23 | 4,390,522 | +0.43(+4.37%) |
May 28, 2021 | 9.694 | 9.828 | 9.649 | 9.801 | 1,951,860 | +0.12(+1.20%) |
May 27, 2021 | 9.863 | 9.863 | 9.685 | 9.685 | 2,493,887 | -0.08(-0.82%) |
May 26, 2021 | 9.658 | 9.845 | 9.578 | 9.765 | 1,434,338 | +0.12(+1.30%) |
May 25, 2021 | 9.720 | 9.765 | 9.587 | 9.640 | 1,942,144 | -0.10(-1.01%) |
May 24, 2021 | 9.595 | 9.761 | 9.569 | 9.738 | 2,167,864 | +0.08(+0.83%) |
May 21, 2021 | 9.578 | 9.729 | 9.569 | 9.658 | 1,057,755 | +0.13(+1.41%) |
May 20, 2021 | 9.390 | 9.529 | 9.274 | 9.524 | 1,488,557 | +0.14(+1.52%) |
May 19, 2021 | 9.372 | 9.381 | 9.163 | 9.381 | 2,537,479 | -0.09(-0.94%) |
May 18, 2021 | 9.381 | 9.506 | 9.283 | 9.470 | 1,447,101 | +0.08(+0.86%) |
May 17, 2021 | 9.167 | 9.399 | 9.113 | 9.390 | 939,205 | +0.15(+1.64%) |
May 14, 2021 | 9.229 | 9.256 | 9.149 | 9.238 | 1,995,923 | +0.11(+1.17%) |
May 13, 2021 | 9.069 | 9.185 | 9.024 | 9.131 | 1,266,205 | +0.07(+0.79%) |
May 12, 2021 | 9.203 | 9.319 | 8.997 | 9.060 | 1,113,611 | -0.15(-1.65%) |
May 11, 2021 | 9.354 | 9.368 | 9.122 | 9.212 | 1,423,988 | -0.25(-2.64%) |
May 10, 2021 | 9.542 | 9.703 | 9.444 | 9.462 | 864,289 | -0.01(-0.09%) |
May 07, 2021 | 9.426 | 9.506 | 9.372 | 9.470 | 1,076,624 | -0.02(-0.19%) |
May 06, 2021 | 9.229 | 9.497 | 9.158 | 9.488 | 1,325,180 | +0.29(+3.10%) |
May 05, 2021 | 9.238 | 9.435 | 9.118 | 9.203 | 1,350,769 | -0.28(-2.92%) |
May 04, 2021 | 9.479 | 9.618 | 9.417 | 9.479 | 1,566,231 | +0.03(+0.28%) |