Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.818 | 10.18 | 9.720 | 9.827 | 250,679 | -0.23(-2.31%) |
Apr 28, 2022 | 10.07 | 10.14 | 9.747 | 10.06 | 287,801 | +0.24(+2.46%) |
Apr 27, 2022 | 9.500 | 9.942 | 9.483 | 9.818 | 305,293 | +0.27(+2.87%) |
Apr 26, 2022 | 10.09 | 10.14 | 9.518 | 9.545 | 334,724 | -0.56(-5.51%) |
Apr 25, 2022 | 10.65 | 10.65 | 9.642 | 10.10 | 492,290 | -0.60(-5.61%) |
Apr 22, 2022 | 11.25 | 11.25 | 10.70 | 10.70 | 347,722 | -0.50(-4.49%) |
Apr 21, 2022 | 11.47 | 11.78 | 11.16 | 11.20 | 457,919 | -0.27(-2.38%) |
Apr 20, 2022 | 11.24 | 11.56 | 11.07 | 11.48 | 301,239 | +0.28(+2.52%) |
Apr 19, 2022 | 11.02 | 11.30 | 10.87 | 11.20 | 441,457 | +0.15(+1.36%) |
Apr 18, 2022 | 11.52 | 11.53 | 11.04 | 11.05 | 332,841 | -0.24(-2.11%) |
Apr 14, 2022 | 11.05 | 11.53 | 11.05 | 11.28 | 544,733 | +0.12(+1.11%) |
Apr 13, 2022 | 11.13 | 11.39 | 10.97 | 11.16 | 855,446 | +0.04(+0.32%) |
Apr 12, 2022 | 10.75 | 11.16 | 10.75 | 11.12 | 552,063 | +0.48(+4.48%) |
Apr 11, 2022 | 10.89 | 10.95 | 10.55 | 10.65 | 340,014 | -0.39(-3.52%) |
Apr 08, 2022 | 10.93 | 11.09 | 10.74 | 11.04 | 324,460 | +0.15(+1.38%) |
Apr 07, 2022 | 11.32 | 11.32 | 10.64 | 10.89 | 387,755 | -0.33(-2.91%) |
Apr 06, 2022 | 11.17 | 11.41 | 10.97 | 11.21 | 953,290 | +0.17(+1.52%) |
Apr 05, 2022 | 10.76 | 11.06 | 10.67 | 11.05 | 859,366 | +0.35(+3.30%) |
Apr 04, 2022 | 10.35 | 10.72 | 10.07 | 10.69 | 635,227 | +0.31(+2.98%) |
Apr 01, 2022 | 10.34 | 10.69 | 10.29 | 10.38 | 1,124,607 | +0.04(+0.43%) |
Mar 31, 2022 | 10.40 | 10.62 | 10.34 | 10.34 | 203,683 | -0.17(-1.60%) |
Mar 30, 2022 | 11.03 | 11.03 | 10.47 | 10.51 | 305,782 | -0.42(-3.80%) |
Mar 29, 2022 | 10.86 | 11.22 | 10.72 | 10.92 | 494,459 | -0.04(-0.40%) |
Mar 28, 2022 | 10.90 | 11.07 | 10.61 | 10.97 | 588,986 | -0.08(-0.72%) |
Mar 25, 2022 | 10.90 | 11.27 | 10.88 | 11.05 | 433,358 | +0.04(+0.40%) |
Mar 24, 2022 | 10.75 | 11.00 | 10.70 | 11.00 | 422,182 | +0.25(+2.30%) |
Mar 23, 2022 | 10.92 | 11.03 | 10.67 | 10.75 | 402,418 | -0.05(-0.49%) |
Mar 22, 2022 | 10.72 | 11.04 | 10.59 | 10.81 | 464,353 | +0.03(+0.25%) |
Mar 21, 2022 | 10.28 | 10.82 | 10.24 | 10.78 | 340,133 | +0.49(+4.81%) |
Mar 18, 2022 | 10.22 | 10.31 | 10.02 | 10.29 | 770,021 | +0.06(+0.60%) |
Mar 17, 2022 | 9.933 | 10.37 | 9.933 | 10.22 | 390,958 | +0.37(+3.76%) |
Mar 16, 2022 | 9.880 | 10.07 | 9.580 | 9.854 | 719,892 | +0.03(+0.27%) |
Mar 15, 2022 | 9.880 | 10.29 | 9.712 | 9.827 | 742,317 | -0.33(-3.22%) |
Mar 14, 2022 | 10.46 | 10.63 | 10.07 | 10.15 | 1,260,967 | -0.39(-3.69%) |
Mar 11, 2022 | 10.97 | 11.29 | 10.45 | 10.54 | 1,217,331 | -0.53(-4.78%) |
Mar 10, 2022 | 10.84 | 11.23 | 11.07 | 1,426,930 | +0.23(+2.12%) | |
Mar 09, 2022 | 10.55 | 10.94 | 10.15 | 10.84 | 1,733,702 | -0.07(-0.65%) |
Mar 08, 2022 | 11.20 | 11.87 | 10.89 | 10.91 | 4,791,117 | +0.02(+0.16%) |
Mar 07, 2022 | 10.97 | 11.11 | 10.49 | 10.90 | 1,156,461 | +0.08(+0.74%) |
Mar 04, 2022 | 10.70 | 11.02 | 10.56 | 10.82 | 879,899 | +0.07(+0.66%) |
Mar 03, 2022 | 10.59 | 10.93 | 10.45 | 10.75 | 1,156,387 | +0.16(+1.50%) |
Mar 02, 2022 | 10.68 | 10.86 | 10.47 | 10.59 | 743,997 | -0.02(-0.17%) |
Mar 01, 2022 | 10.61 | 10.63 | 10.25 | 10.60 | 654,595 | +0.05(+0.50%) |
Feb 28, 2022 | 10.05 | 10.58 | 9.951 | 10.55 | 1,659,975 | +0.58(+5.85%) |
Feb 25, 2022 | 9.642 | 9.995 | 9.589 | 9.968 | 728,799 | +0.37(+3.86%) |
Feb 24, 2022 | 9.589 | 9.686 | 9.377 | 9.598 | 687,128 | -0.04(-0.37%) |
Feb 23, 2022 | 9.712 | 9.809 | 9.465 | 9.633 | 384,170 | +0.01(+0.09%) |
Feb 22, 2022 | 9.889 | 9.986 | 9.421 | 9.624 | 653,415 | -0.14(-1.45%) |
Feb 18, 2022 | 9.765 | 0 | -0.34(-3.32%) | |||
Feb 17, 2022 | 9.889 | 10.60 | 9.536 | 10.10 | 2,172,606 | +0.01(+0.09%) |
Feb 16, 2022 | 9.915 | 10.29 | 9.748 | 10.09 | 1,024,363 | +0.19(+1.87%) |
Feb 15, 2022 | 10.07 | 10.32 | 9.624 | 9.907 | 794,246 | -0.32(-3.11%) |
Feb 14, 2022 | 10.74 | 10.90 | 10.18 | 10.22 | 723,009 | -0.54(-5.00%) |
Feb 11, 2022 | 10.50 | 10.94 | 10.43 | 10.76 | 1,395,746 | +0.31(+2.96%) |
Feb 10, 2022 | 10.68 | 11.01 | 10.32 | 10.45 | 1,025,053 | -0.35(-3.27%) |
Feb 09, 2022 | 10.59 | 10.85 | 10.53 | 10.81 | 747,249 | +0.21(+2.00%) |
Feb 08, 2022 | 10.47 | 10.65 | 10.20 | 10.60 | 755,198 | +0.01(+0.08%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.37 | 10.59 | 741,497 | +0.08(+0.76%) |
Feb 04, 2022 | 10.55 | 10.60 | 10.36 | 10.51 | 504,702 | +0.08(+0.76%) |
Feb 03, 2022 | 10.37 | 10.54 | 10.30 | 10.43 | 470,721 | -0.11(-1.01%) |
Feb 02, 2022 | 10.24 | 10.58 | 10.16 | 10.53 | 894,796 | +0.22(+2.14%) |
Feb 01, 2022 | 9.960 | 10.33 | 9.749 | 10.31 | 630,802 | +0.34(+3.45%) |
Jan 31, 2022 | 9.704 | 10.07 | 9.968 | 819,111 | +0.26(+2.64%) | |
Jan 28, 2022 | 9.262 | 9.717 | 9.077 | 9.712 | 569,477 | +0.37(+3.97%) |
Jan 27, 2022 | 9.411 | 9.577 | 9.063 | 9.341 | 763,446 | +0.14(+1.51%) |
Jan 26, 2022 | 9.925 | 9.925 | 9.059 | 9.202 | 571,289 | -0.35(-3.65%) |
Jan 25, 2022 | 9.133 | 9.603 | 8.987 | 9.550 | 356,775 | +0.28(+3.00%) |
Jan 24, 2022 | 9.115 | 9.298 | 8.453 | 9.272 | 954,706 | -0.11(-1.21%) |
Jan 21, 2022 | 9.577 | 9.655 | 9.220 | 9.385 | 1,032,902 | -0.30(-3.14%) |
Jan 20, 2022 | 9.707 | 10.01 | 9.630 | 9.690 | 873,932 | -0.05(-0.54%) |
Jan 19, 2022 | 9.768 | 9.907 | 9.646 | 9.742 | 1,075,019 | +0.01(+0.09%) |
Jan 18, 2022 | 9.873 | 10.39 | 9.681 | 9.733 | 1,108,494 | -0.14(-1.41%) |
Jan 14, 2022 | 9.873 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 10.41 | 10.49 | 9.855 | 9.925 | 1,299,415 | -0.64(-6.02%) |
Jan 12, 2022 | 10.75 | 10.87 | 10.23 | 10.56 | 915,819 | -0.10(-0.90%) |
Jan 11, 2022 | 10.44 | 10.75 | 10.35 | 10.66 | 792,007 | +0.32(+3.12%) |
Jan 10, 2022 | 10.33 | 10.50 | 9.794 | 10.33 | 940,254 | +0.02(+0.17%) |
Jan 07, 2022 | 10.00 | 10.57 | 10.00 | 10.32 | 905,534 | +0.29(+2.86%) |
Jan 06, 2022 | 9.707 | 10.19 | 9.707 | 10.03 | 698,989 | +0.32(+3.32%) |
Jan 05, 2022 | 10.00 | 10.12 | 9.594 | 9.707 | 452,321 | -0.30(-3.04%) |
Jan 04, 2022 | 10.01 | 10.19 | 9.881 | 10.01 | 682,047 | +0.15(+1.50%) |
Jan 03, 2022 | 9.455 | 9.890 | 9.296 | 9.864 | 422,244 | +0.54(+5.79%) |
Dec 31, 2021 | 9.141 | 9.333 | 9.080 | 9.324 | 234,781 | +0.10(+1.04%) |
Dec 30, 2021 | 9.228 | 9.472 | 9.141 | 9.228 | 245,548 | -0.06(-0.66%) |
Dec 29, 2021 | 9.167 | 9.333 | 9.054 | 9.289 | 671,105 | +0.02(+0.19%) |
Dec 28, 2021 | 9.385 | 9.489 | 9.159 | 9.272 | 366,275 | -0.12(-1.30%) |
Dec 27, 2021 | 9.124 | 9.429 | 8.915 | 9.394 | 424,265 | +0.24(+2.66%) |
Dec 23, 2021 | 8.924 | 9.237 | 8.924 | 9.150 | 481,122 | +0.15(+1.64%) |
Dec 22, 2021 | 8.715 | 9.082 | 8.550 | 9.002 | 537,950 | +0.28(+3.19%) |
Dec 21, 2021 | 8.610 | 8.932 | 8.549 | 8.723 | 613,398 | +0.21(+2.45%) |
Dec 20, 2021 | 8.514 | 8.706 | 8.419 | 8.514 | 606,596 | -0.27(-3.07%) |
Dec 17, 2021 | 8.993 | 9.037 | 8.658 | 8.784 | 1,513,453 | -0.21(-2.32%) |
Dec 16, 2021 | 8.897 | 9.167 | 8.723 | 8.993 | 777,172 | +0.36(+4.13%) |
Dec 15, 2021 | 8.453 | 8.784 | 7.870 | 8.636 | 835,504 | +0.28(+3.33%) |
Dec 14, 2021 | 8.802 | 8.802 | 8.323 | 8.358 | 496,702 | -0.43(-4.86%) |
Dec 13, 2021 | 8.854 | 9.080 | 8.584 | 8.784 | 751,753 | -0.21(-2.32%) |
Dec 10, 2021 | 9.228 | 9.333 | 8.890 | 8.993 | 576,608 | -0.34(-3.64%) |
Dec 09, 2021 | 9.402 | 9.550 | 9.263 | 9.333 | 552,760 | -0.11(-1.20%) |
Dec 08, 2021 | 9.333 | 9.664 | 9.193 | 9.446 | 548,242 | +0.17(+1.78%) |
Dec 07, 2021 | 9.333 | 9.577 | 9.263 | 9.281 | 742,452 | +0.09(+0.95%) |
Dec 06, 2021 | 9.516 | 9.603 | 9.185 | 9.193 | 642,700 | -0.17(-1.77%) |
Dec 03, 2021 | 9.524 | 9.768 | 9.220 | 9.359 | 444,565 | +0.03(+0.28%) |
Dec 02, 2021 | 8.967 | 9.498 | 8.793 | 9.333 | 722,902 | +0.54(+6.14%) |
Dec 01, 2021 | 9.202 | 9.498 | 8.715 | 8.793 | 937,840 | +0.01(+0.10%) |
Nov 30, 2021 | 8.915 | 9.237 | 8.732 | 8.784 | 2,897,809 | -0.39(-4.27%) |
Nov 29, 2021 | 9.846 | 9.960 | 8.993 | 9.176 | 1,687,278 | -0.56(-5.72%) |
Nov 26, 2021 | 9.533 | 9.751 | 9.019 | 9.733 | 559,108 | -0.25(-2.53%) |
Nov 24, 2021 | 10.29 | 10.46 | 9.803 | 9.986 | 1,125,220 | -0.48(-4.58%) |
Nov 23, 2021 | 10.26 | 10.67 | 10.20 | 10.46 | 430,206 | +0.12(+1.18%) |
Nov 22, 2021 | 10.18 | 10.51 | 10.16 | 10.34 | 587,894 | -0.13(-1.25%) |
Nov 19, 2021 | 10.65 | 10.84 | 10.33 | 10.47 | 763,871 | -0.36(-3.30%) |
Nov 18, 2021 | 10.77 | 10.92 | 10.80 | 10.83 | 529,312 | +0.06(+0.57%) |
Nov 17, 2021 | 10.93 | 11.34 | 10.66 | 10.77 | 561,991 | -0.32(-2.90%) |
Nov 16, 2021 | 11.08 | 11.32 | 10.79 | 11.09 | 825,299 | +0.14(+1.27%) |
Nov 15, 2021 | 10.74 | 11.07 | 10.56 | 10.95 | 889,438 | -0.39(-3.45%) |
Nov 12, 2021 | 11.31 | 11.46 | 11.12 | 11.34 | 340,061 | +0.06(+0.54%) |
Nov 11, 2021 | 11.18 | 11.39 | 11.06 | 11.28 | 496,225 | +0.09(+0.78%) |
Nov 10, 2021 | 11.32 | 11.20 | 1,071,290 | -0.27(-2.35%) | ||
Nov 09, 2021 | 10.79 | 11.74 | 10.78 | 11.47 | 2,632,523 | +0.71(+6.55%) |
Nov 08, 2021 | 10.04 | 10.78 | 9.960 | 10.76 | 1,039,299 | +0.75(+7.48%) |
Nov 05, 2021 | 9.794 | 10.13 | 9.733 | 10.01 | 395,679 | +0.13(+1.32%) |
Nov 04, 2021 | 9.524 | 10.15 | 9.455 | 9.881 | 2,100,074 | +0.45(+4.80%) |
Nov 03, 2021 | 9.228 | 9.463 | 9.193 | 9.429 | 1,209,735 | +0.03(+0.28%) |
Nov 02, 2021 | 9.751 | 9.759 | 9.298 | 9.402 | 1,854,407 | -0.29(-2.96%) |
Nov 01, 2021 | 9.481 | 9.768 | 9.664 | 9.690 | 972,453 | +0.20(+2.11%) |
Oct 29, 2021 | 9.881 | 9.916 | 9.159 | 9.489 | 1,877,353 | -0.30(-3.02%) |
Oct 28, 2021 | 9.690 | 9.855 | 9.585 | 9.785 | 3,248,751 | +0.07(+0.72%) |
Oct 27, 2021 | 9.879 | 10.09 | 9.647 | 9.716 | 1,129,740 | -0.18(-1.82%) |
Oct 26, 2021 | 9.767 | 9.896 | 2,516,263 | +0.15(+1.50%) | ||
Oct 25, 2021 | 9.596 | 9.819 | 9.432 | 9.750 | 2,007,347 | +0.25(+2.62%) |
Oct 22, 2021 | 9.544 | 9.630 | 9.364 | 9.501 | 1,019,687 | -0.03(-0.36%) |
Oct 21, 2021 | 9.303 | 9.544 | 9.265 | 9.535 | 905,349 | +0.08(+0.82%) |
Oct 20, 2021 | 9.226 | 9.458 | 9.166 | 9.458 | 1,056,549 | +0.14(+1.47%) |
Oct 19, 2021 | 9.604 | 9.647 | 9.157 | 9.321 | 1,230,550 | -0.27(-2.78%) |
Oct 18, 2021 | 9.965 | 10.05 | 9.424 | 9.587 | 1,138,614 | -0.36(-3.63%) |
Oct 15, 2021 | 10.11 | 10.18 | 9.915 | 9.948 | 712,918 | -0.02(-0.17%) |
Oct 14, 2021 | 9.724 | 10.04 | 9.578 | 9.965 | 1,082,445 | +0.17(+1.75%) |
Oct 13, 2021 | 9.939 | 10.06 | 9.535 | 9.793 | 1,302,817 | -0.19(-1.89%) |
Oct 12, 2021 | 10.10 | 10.28 | 9.840 | 9.982 | 2,076,139 | -0.08(-0.77%) |
Oct 11, 2021 | 9.956 | 10.21 | 9.922 | 10.06 | 1,244,390 | +0.27(+2.72%) |
Oct 08, 2021 | 9.467 | 9.810 | 9.467 | 9.793 | 2,308,319 | +0.39(+4.11%) |
Oct 07, 2021 | 9.097 | 9.518 | 9.029 | 9.407 | 1,671,977 | +0.31(+3.40%) |
Oct 06, 2021 | 9.261 | 9.458 | 8.908 | 9.097 | 726,873 | -0.34(-3.55%) |
Oct 05, 2021 | 9.218 | 9.699 | 9.200 | 9.432 | 1,737,799 | +0.23(+2.52%) |
Oct 04, 2021 | 8.779 | 9.200 | 8.754 | 9.200 | 1,671,924 | +0.50(+5.73%) |
Oct 01, 2021 | 8.556 | 9.295 | 8.556 | 8.702 | 1,841,513 | +0.14(+1.60%) |
Sep 30, 2021 | 8.290 | 8.805 | 8.255 | 8.565 | 4,427,617 | +0.27(+3.21%) |
Sep 29, 2021 | 8.049 | 8.359 | 7.981 | 8.298 | 912,861 | +0.21(+2.55%) |
Sep 28, 2021 | 8.101 | 8.264 | 7.933 | 8.092 | 1,217,260 | +0.01(+0.11%) |
Sep 27, 2021 | 7.551 | 8.161 | 7.551 | 8.084 | 1,667,563 | +0.58(+7.79%) |
Sep 24, 2021 | 7.628 | 7.731 | 7.422 | 7.500 | 713,641 | -0.19(-2.46%) |
Sep 23, 2021 | 7.628 | 7.757 | 7.482 | 7.688 | 962,050 | +0.08(+1.02%) |
Sep 22, 2021 | 7.371 | 7.963 | 7.362 | 7.611 | 1,467,461 | +0.33(+4.48%) |
Sep 21, 2021 | 7.027 | 7.353 | 6.993 | 7.285 | 928,374 | +0.28(+4.05%) |
Sep 20, 2021 | 7.122 | 7.353 | 6.975 | 7.001 | 2,350,820 | -0.39(-5.23%) |
Sep 17, 2021 | 7.534 | 7.646 | 7.276 | 7.388 | 2,306,004 | -0.21(-2.72%) |
Sep 16, 2021 | 7.130 | 7.671 | 7.072 | 7.594 | 1,424,270 | +0.45(+6.25%) |
Sep 15, 2021 | 7.164 | 7.268 | 7.044 | 7.147 | 796,978 | +0.07(+0.97%) |
Sep 14, 2021 | 7.182 | 7.319 | 7.036 | 7.079 | 692,699 | -0.09(-1.32%) |
Sep 13, 2021 | 6.898 | 7.207 | 6.898 | 7.173 | 719,298 | +0.34(+5.03%) |
Sep 10, 2021 | 6.958 | 6.993 | 6.829 | 6.829 | 576,142 | -0.03(-0.50%) |
Sep 09, 2021 | 6.804 | 6.975 | 6.744 | 6.864 | 748,795 | +0.00(+0.00%) |
Sep 08, 2021 | 6.915 | 7.018 | 6.752 | 6.864 | 447,877 | +0.01(+0.13%) |
Sep 07, 2021 | 6.924 | 7.164 | 6.838 | 6.855 | 356,064 | -0.11(-1.60%) |
Sep 03, 2021 | 7.164 | 7.285 | 6.967 | 6.967 | 340,235 | -0.14(-1.93%) |
Sep 02, 2021 | 6.872 | 7.276 | 6.812 | 7.104 | 695,853 | +0.27(+3.89%) |
Sep 01, 2021 | 6.847 | 6.941 | 6.713 | 6.838 | 434,529 | +0.06(+0.89%) |
Aug 31, 2021 | 6.821 | 7.096 | 6.744 | 6.778 | 1,037,788 | -0.07(-1.00%) |
Aug 30, 2021 | 7.130 | 7.207 | 6.821 | 6.847 | 767,218 | -0.26(-3.63%) |
Aug 27, 2021 | 6.881 | 7.285 | 6.847 | 7.104 | 722,676 | +0.23(+3.38%) |
Aug 26, 2021 | 7.362 | 7.362 | 6.838 | 6.872 | 991,271 | -0.46(-6.32%) |
Aug 25, 2021 | 7.036 | 7.525 | 7.036 | 7.336 | 1,050,786 | +0.31(+4.40%) |
Aug 24, 2021 | 6.941 | 7.182 | 6.933 | 7.027 | 859,099 | +0.23(+3.41%) |
Aug 23, 2021 | 7.027 | 7.096 | 6.769 | 6.795 | 918,885 | +0.03(+0.38%) |
Aug 20, 2021 | 6.494 | 6.804 | 6.494 | 6.769 | 566,592 | +0.17(+2.60%) |
Aug 19, 2021 | 6.744 | 6.782 | 6.434 | 6.598 | 976,094 | -0.21(-3.15%) |
Aug 18, 2021 | 7.036 | 7.091 | 6.804 | 6.812 | 953,923 | -0.28(-4.00%) |
Aug 17, 2021 | 7.070 | 7.173 | 6.958 | 7.096 | 412,901 | -0.01(-0.12%) |
Aug 16, 2021 | 7.173 | 7.319 | 7.044 | 7.104 | 1,207,473 | -0.15(-2.13%) |
Aug 13, 2021 | 7.405 | 7.439 | 7.164 | 7.259 | 660,827 | -0.18(-2.42%) |
Aug 12, 2021 | 7.319 | 7.517 | 7.164 | 7.439 | 511,094 | +0.11(+1.52%) |
Aug 11, 2021 | 7.285 | 7.534 | 7.207 | 7.328 | 462,810 | +0.15(+2.03%) |
Aug 10, 2021 | 7.164 | 7.242 | 6.958 | 7.182 | 1,079,421 | +0.17(+2.45%) |
Aug 09, 2021 | 7.216 | 7.457 | 7.001 | 7.010 | 1,854,454 | -0.15(-2.16%) |
Aug 06, 2021 | 7.568 | 7.568 | 7.070 | 7.164 | 1,715,686 | -0.40(-5.33%) |
Aug 05, 2021 | 7.774 | 7.886 | 7.448 | 7.568 | 1,228,216 | -0.07(-0.90%) |
Aug 04, 2021 | 7.774 | 8.084 | 7.027 | 7.637 | 2,938,252 | -1.04(-11.98%) |
Aug 03, 2021 | 8.582 | 8.728 | 8.462 | 8.676 | 886,305 | +0.09(+1.10%) |
Aug 02, 2021 | 8.522 | 8.814 | 8.522 | 8.582 | 633,509 | -0.03(-0.30%) |
Jul 30, 2021 | 8.719 | 8.934 | 8.573 | 8.608 | 224,712 | -0.24(-2.72%) |
Jul 29, 2021 | 8.625 | 8.891 | 8.625 | 8.848 | 395,785 | +0.32(+3.73%) |
Jul 28, 2021 | 8.497 | 8.683 | 8.378 | 8.530 | 926,834 | +0.11(+1.31%) |
Jul 27, 2021 | 8.810 | 8.860 | 8.412 | 8.420 | 709,474 | -0.44(-4.97%) |
Jul 26, 2021 | 8.420 | 8.903 | 8.420 | 8.860 | 385,488 | +0.36(+4.28%) |
Jul 23, 2021 | 8.336 | 8.497 | 7.997 | 8.497 | 870,096 | +0.14(+1.72%) |
Jul 22, 2021 | 8.386 | 8.471 | 8.090 | 8.353 | 651,260 | +0.01(+0.10%) |
Jul 21, 2021 | 8.530 | 8.920 | 8.293 | 8.344 | 1,001,446 | -0.03(-0.40%) |
Jul 20, 2021 | 8.209 | 8.471 | 8.073 | 8.378 | 553,934 | +0.25(+3.13%) |
Jul 19, 2021 | 8.522 | 8.564 | 8.040 | 8.124 | 1,269,069 | -0.70(-7.96%) |
Jul 16, 2021 | 9.182 | 9.193 | 8.683 | 8.827 | 955,002 | -0.22(-2.43%) |
Jul 15, 2021 | 8.996 | 9.267 | 8.928 | 9.047 | 595,146 | -0.08(-0.93%) |
Jul 14, 2021 | 9.377 | 9.453 | 9.013 | 9.131 | 628,309 | -0.14(-1.55%) |
Jul 13, 2021 | 9.410 | 9.601 | 9.275 | 9.275 | 535,682 | -0.25(-2.58%) |
Jul 12, 2021 | 9.427 | 9.647 | 9.402 | 9.520 | 417,083 | -0.04(-0.44%) |
Jul 09, 2021 | 9.300 | 9.647 | 9.300 | 9.563 | 378,591 | +0.33(+3.57%) |
Jul 08, 2021 | 9.165 | 9.512 | 9.030 | 9.233 | 424,175 | -0.22(-2.33%) |
Jul 07, 2021 | 9.647 | 9.741 | 9.216 | 9.453 | 420,833 | -0.20(-2.10%) |
Jul 06, 2021 | 10.10 | 10.10 | 9.512 | 9.656 | 600,515 | -0.48(-4.76%) |
Jul 02, 2021 | 10.09 | 10.15 | 9.783 | 10.14 | 316,870 | +0.12(+1.18%) |
Jul 01, 2021 | 9.901 | 10.07 | 9.800 | 10.02 | 644,821 | +0.19(+1.98%) |
Jun 30, 2021 | 9.292 | 9.952 | 9.267 | 9.825 | 423,473 | +0.53(+5.74%) |
Jun 29, 2021 | 9.444 | 9.444 | 9.284 | 9.292 | 221,136 | -0.04(-0.45%) |
Jun 28, 2021 | 9.546 | 9.546 | 9.038 | 9.334 | 733,077 | -0.18(-1.87%) |
Jun 25, 2021 | 9.622 | 9.622 | 9.275 | 9.512 | 830,803 | -0.09(-0.97%) |
Jun 24, 2021 | 9.529 | 9.630 | 9.410 | 9.605 | 389,128 | +0.10(+1.07%) |
Jun 23, 2021 | 9.537 | 9.749 | 9.487 | 9.504 | 614,936 | +0.02(+0.18%) |
Jun 22, 2021 | 9.351 | 9.554 | 9.097 | 9.487 | 911,022 | +0.02(+0.18%) |
Jun 21, 2021 | 9.309 | 9.597 | 9.233 | 9.470 | 976,336 | +0.34(+3.71%) |
Jun 18, 2021 | 9.309 | 9.406 | 8.987 | 9.131 | 2,674,580 | -0.34(-3.57%) |
Jun 17, 2021 | 9.994 | 9.994 | 9.127 | 9.470 | 1,203,768 | -0.52(-5.17%) |
Jun 16, 2021 | 10.16 | 10.17 | 9.749 | 9.986 | 959,679 | -0.11(-1.09%) |
Jun 15, 2021 | 10.48 | 10.48 | 9.622 | 10.10 | 1,806,961 | -0.25(-2.45%) |
Jun 14, 2021 | 10.60 | 10.79 | 10.34 | 10.35 | 2,007,047 | -0.22(-2.08%) |
Jun 11, 2021 | 10.64 | 10.82 | 10.41 | 10.57 | 1,488,577 | +0.11(+1.05%) |
Jun 10, 2021 | 10.07 | 10.47 | 9.859 | 10.46 | 1,204,999 | +0.57(+5.73%) |
Jun 09, 2021 | 9.901 | 10.09 | 9.859 | 9.893 | 1,024,694 | +0.04(+0.43%) |
Jun 08, 2021 | 9.546 | 9.935 | 9.377 | 9.851 | 1,402,289 | +0.38(+4.02%) |
Jun 07, 2021 | 8.742 | 9.512 | 8.708 | 9.470 | 1,075,008 | +0.69(+7.80%) |
Jun 04, 2021 | 8.818 | 8.903 | 8.623 | 8.784 | 571,665 | -0.06(-0.67%) |
Jun 03, 2021 | 8.666 | 9.013 | 8.598 | 8.843 | 685,740 | +0.09(+1.06%) |
Jun 02, 2021 | 8.463 | 8.886 | 8.234 | 8.750 | 1,177,093 | +0.36(+4.23%) |
Jun 01, 2021 | 8.048 | 8.454 | 8.031 | 8.395 | 1,026,586 | +0.49(+6.21%) |
May 28, 2021 | 8.040 | 8.040 | 7.811 | 7.904 | 1,205,895 | -0.07(-0.85%) |
May 27, 2021 | 7.980 | 8.116 | 7.913 | 7.972 | 397,969 | -0.07(-0.84%) |
May 26, 2021 | 7.955 | 8.069 | 7.904 | 8.040 | 580,050 | +0.08(+1.06%) |
May 25, 2021 | 8.124 | 8.209 | 7.906 | 7.955 | 615,836 | -0.23(-2.79%) |
May 24, 2021 | 8.310 | 8.327 | 7.997 | 8.183 | 679,550 | -0.12(-1.43%) |
May 21, 2021 | 8.040 | 8.327 | 8.014 | 8.302 | 512,220 | +0.29(+3.59%) |
May 20, 2021 | 7.879 | 8.048 | 7.845 | 8.014 | 551,003 | +0.11(+1.39%) |
May 19, 2021 | 8.073 | 8.073 | 7.828 | 7.904 | 788,575 | -0.23(-2.81%) |
May 18, 2021 | 8.158 | 8.285 | 8.065 | 8.133 | 633,699 | -0.03(-0.31%) |
May 17, 2021 | 7.972 | 8.166 | 7.955 | 8.158 | 916,292 | +0.09(+1.15%) |
May 14, 2021 | 8.133 | 8.339 | 7.887 | 8.065 | 2,213,896 | +0.02(+0.21%) |
May 13, 2021 | 8.268 | 8.420 | 7.845 | 8.048 | 743,451 | -0.02(-0.21%) |
May 12, 2021 | 8.403 | 8.615 | 8.040 | 8.065 | 766,888 | -0.30(-3.54%) |
May 11, 2021 | 7.938 | 8.497 | 7.938 | 8.361 | 643,098 | +0.22(+2.70%) |
May 10, 2021 | 7.963 | 8.640 | 7.946 | 8.141 | 1,878,827 | +0.20(+2.56%) |
May 07, 2021 | 7.913 | 8.209 | 7.896 | 7.938 | 573,744 | +0.02(+0.21%) |
May 06, 2021 | 7.997 | 8.048 | 7.711 | 7.921 | 723,596 | -0.02(-0.21%) |
May 05, 2021 | 7.870 | 8.285 | 7.701 | 7.938 | 1,005,281 | +0.08(+1.08%) |
May 04, 2021 | 7.853 | 7.972 | 7.760 | 7.853 | 496,451 | -0.08(-0.96%) |