Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.344 | 8.432 | 8.073 | 8.133 | 898,910 | -0.24(-2.92%) |
Apr 28, 2022 | 8.420 | 8.428 | 8.289 | 8.377 | 664,441 | +0.02(+0.20%) |
Apr 27, 2022 | 8.487 | 8.732 | 8.314 | 8.361 | 984,323 | -0.12(-1.39%) |
Apr 26, 2022 | 8.521 | 8.605 | 8.445 | 8.479 | 1,365,993 | -0.14(-1.66%) |
Apr 25, 2022 | 8.648 | 8.732 | 8.458 | 8.622 | 1,066,041 | -0.02(-0.20%) |
Apr 22, 2022 | 8.808 | 8.808 | 8.639 | 8.639 | 502,962 | -0.18(-2.01%) |
Apr 21, 2022 | 8.876 | 8.901 | 8.791 | 8.817 | 533,899 | -0.03(-0.29%) |
Apr 20, 2022 | 8.842 | 8.919 | 8.791 | 8.842 | 424,469 | +0.06(+0.67%) |
Apr 19, 2022 | 8.681 | 8.812 | 8.681 | 8.783 | 640,768 | +0.10(+1.17%) |
Apr 18, 2022 | 8.715 | 8.774 | 8.631 | 8.681 | 620,170 | -0.03(-0.39%) |
Apr 14, 2022 | 8.791 | 8.838 | 8.665 | 8.715 | 443,078 | -0.07(-0.77%) |
Apr 13, 2022 | 8.690 | 8.791 | 8.648 | 8.783 | 870,164 | +0.08(+0.97%) |
Apr 12, 2022 | 8.698 | 8.783 | 8.639 | 8.698 | 632,173 | +0.01(+0.10%) |
Apr 11, 2022 | 8.766 | 8.867 | 8.681 | 8.690 | 682,533 | -0.08(-0.96%) |
Apr 08, 2022 | 8.825 | 8.833 | 8.736 | 8.774 | 585,916 | -0.03(-0.38%) |
Apr 07, 2022 | 8.935 | 8.960 | 8.766 | 8.808 | 640,199 | -0.09(-1.04%) |
Apr 06, 2022 | 9.036 | 9.070 | 8.880 | 8.901 | 677,935 | -0.14(-1.50%) |
Apr 05, 2022 | 9.112 | 9.222 | 8.994 | 9.036 | 834,979 | -0.08(-0.93%) |
Apr 04, 2022 | 9.171 | 9.171 | 9.036 | 9.121 | 644,784 | -0.09(-1.01%) |
Apr 01, 2022 | 9.247 | 9.349 | 9.078 | 9.213 | 1,040,633 | +0.03(+0.28%) |
Mar 31, 2022 | 9.205 | 9.302 | 9.095 | 9.188 | 1,028,246 | -0.03(-0.27%) |
Mar 30, 2022 | 9.425 | 9.484 | 9.163 | 9.213 | 588,279 | -0.19(-2.06%) |
Mar 29, 2022 | 9.425 | 9.543 | 9.357 | 9.408 | 1,425,806 | +0.04(+0.45%) |
Mar 28, 2022 | 9.391 | 9.416 | 9.289 | 9.365 | 597,913 | -0.06(-0.63%) |
Mar 25, 2022 | 9.197 | 9.441 | 9.184 | 9.425 | 643,574 | +0.27(+2.95%) |
Mar 24, 2022 | 9.129 | 9.163 | 9.061 | 9.154 | 480,538 | +0.03(+0.28%) |
Mar 23, 2022 | 9.273 | 9.273 | 9.121 | 9.129 | 697,229 | -0.14(-1.46%) |
Mar 22, 2022 | 9.340 | 9.484 | 9.226 | 9.264 | 1,201,145 | -0.04(-0.45%) |
Mar 21, 2022 | 9.433 | 9.492 | 9.281 | 9.306 | 688,538 | -0.10(-1.08%) |
Mar 18, 2022 | 9.408 | 9.450 | 9.226 | 9.408 | 1,776,754 | +0.01(+0.09%) |
Mar 17, 2022 | 9.408 | 9.509 | 9.323 | 9.399 | 818,208 | -0.04(-0.45%) |
Mar 16, 2022 | 9.425 | 9.513 | 9.349 | 9.441 | 874,271 | +0.09(+0.99%) |
Mar 15, 2022 | 9.467 | 9.534 | 9.304 | 9.349 | 670,181 | -0.06(-0.63%) |
Mar 14, 2022 | 9.467 | 9.526 | 9.349 | 9.408 | 674,355 | +0.04(+0.45%) |
Mar 11, 2022 | 9.332 | 9.492 | 9.289 | 9.365 | 602,298 | +0.06(+0.64%) |
Mar 10, 2022 | 9.163 | 9.323 | 9.137 | 9.306 | 755,238 | +0.12(+1.29%) |
Mar 09, 2022 | 9.273 | 9.375 | 9.188 | 9.188 | 956,796 | +0.03(+0.37%) |
Mar 08, 2022 | 9.450 | 9.450 | 9.154 | 9.154 | 742,224 | -0.13(-1.36%) |
Mar 07, 2022 | 9.340 | 9.408 | 9.247 | 9.281 | 628,369 | -0.06(-0.63%) |
Mar 04, 2022 | 9.332 | 9.374 | 9.247 | 9.340 | 430,365 | -0.09(-0.98%) |
Mar 03, 2022 | 9.441 | 9.458 | 9.370 | 9.433 | 508,061 | +0.05(+0.54%) |
Mar 02, 2022 | 9.146 | 9.391 | 9.112 | 9.382 | 795,167 | +0.27(+2.97%) |
Mar 01, 2022 | 9.213 | 9.332 | 9.019 | 9.112 | 802,699 | -0.11(-1.19%) |
Feb 28, 2022 | 9.230 | 9.247 | 9.163 | 9.222 | 767,075 | -0.09(-1.00%) |
Feb 25, 2022 | 9.129 | 9.327 | 9.230 | 9.315 | 648,169 | +0.24(+2.60%) |
Feb 24, 2022 | 9.121 | 9.180 | 8.909 | 9.078 | 1,146,779 | -0.14(-1.47%) |
Feb 23, 2022 | 9.374 | 9.382 | 9.205 | 9.213 | 417,267 | -0.13(-1.36%) |
Feb 22, 2022 | 9.416 | 9.425 | 9.306 | 9.340 | 594,855 | -0.07(-0.72%) |
Feb 18, 2022 | 9.408 | 0 | -0.02(-0.18%) | |||
Feb 17, 2022 | 9.298 | 9.441 | 9.273 | 9.425 | 770,612 | +0.05(+0.54%) |
Feb 16, 2022 | 9.365 | 9.450 | 9.340 | 9.374 | 1,056,606 | +0.03(+0.36%) |
Feb 15, 2022 | 9.298 | 9.412 | 9.298 | 9.340 | 604,164 | +0.08(+0.82%) |
Feb 14, 2022 | 9.256 | 9.374 | 9.163 | 9.264 | 899,261 | +0.02(+0.18%) |
Feb 11, 2022 | 9.171 | 9.289 | 9.121 | 9.247 | 842,323 | +0.06(+0.64%) |
Feb 10, 2022 | 9.197 | 9.264 | 9.121 | 9.188 | 979,990 | -0.03(-0.27%) |
Feb 09, 2022 | 9.306 | 9.399 | 9.159 | 9.213 | 699,347 | -0.19(-1.98%) |
Feb 08, 2022 | 9.349 | 9.441 | 9.298 | 9.399 | 845,252 | +0.07(+0.72%) |
Feb 07, 2022 | 9.349 | 9.391 | 9.239 | 9.332 | 669,906 | +0.09(+1.01%) |
Feb 04, 2022 | 9.197 | 9.256 | 9.104 | 9.239 | 684,189 | +0.08(+0.83%) |
Feb 03, 2022 | 9.319 | 9.163 | 9.163 | 684,046 | -0.00(-0.05%) | |
Feb 02, 2022 | 9.293 | 9.305 | 9.142 | 9.167 | 1,195,304 | -0.16(-1.71%) |
Feb 01, 2022 | 9.251 | 9.343 | 9.201 | 9.326 | 1,602,172 | +0.00(+0.00%) |
Jan 31, 2022 | 9.452 | 9.326 | 974,465 | -0.16(-1.68%) | ||
Jan 28, 2022 | 9.276 | 9.485 | 9.134 | 9.485 | 760,348 | +0.18(+1.89%) |
Jan 27, 2022 | 9.335 | 9.519 | 9.209 | 9.309 | 829,020 | -0.05(-0.54%) |
Jan 26, 2022 | 9.804 | 9.812 | 9.351 | 9.360 | 1,130,835 | -0.41(-4.20%) |
Jan 25, 2022 | 9.720 | 9.829 | 9.628 | 9.770 | 1,058,897 | +0.01(+0.09%) |
Jan 24, 2022 | 9.594 | 9.854 | 9.594 | 9.762 | 1,884,143 | +0.10(+1.04%) |
Jan 21, 2022 | 9.410 | 9.737 | 9.410 | 9.661 | 1,367,922 | +0.18(+1.86%) |
Jan 20, 2022 | 9.368 | 9.590 | 9.368 | 9.485 | 1,200,452 | +0.12(+1.25%) |
Jan 19, 2022 | 9.578 | 9.628 | 9.343 | 9.368 | 743,377 | -0.18(-1.93%) |
Jan 18, 2022 | 9.695 | 9.854 | 9.544 | 9.552 | 757,037 | -0.13(-1.30%) |
Jan 14, 2022 | 9.678 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 9.695 | 9.812 | 9.653 | 9.670 | 995,327 | -0.02(-0.17%) |
Jan 12, 2022 | 9.720 | 9.762 | 9.645 | 9.687 | 727,004 | -0.03(-0.34%) |
Jan 11, 2022 | 9.770 | 9.821 | 9.628 | 9.720 | 754,755 | -0.08(-0.77%) |
Jan 10, 2022 | 9.837 | 9.871 | 9.728 | 9.795 | 561,684 | +0.01(+0.09%) |
Jan 07, 2022 | 9.787 | 9.821 | 9.712 | 9.787 | 663,026 | +0.00(+0.00%) |
Jan 06, 2022 | 9.678 | 9.837 | 9.678 | 9.787 | 630,974 | +0.15(+1.57%) |
Jan 05, 2022 | 9.779 | 9.796 | 9.611 | 9.636 | 449,457 | -0.08(-0.78%) |
Jan 04, 2022 | 9.737 | 9.854 | 9.712 | 9.712 | 440,266 | +0.06(+0.61%) |
Jan 03, 2022 | 9.544 | 9.762 | 9.544 | 9.653 | 510,007 | +0.16(+1.68%) |
Dec 31, 2021 | 9.544 | 9.578 | 9.469 | 9.494 | 452,252 | -0.04(-0.44%) |
Dec 30, 2021 | 9.536 | 9.628 | 9.427 | 9.536 | 450,949 | -0.04(-0.44%) |
Dec 29, 2021 | 9.594 | 9.611 | 9.519 | 9.578 | 455,821 | +0.03(+0.35%) |
Dec 28, 2021 | 9.519 | 9.628 | 9.444 | 9.544 | 334,967 | -0.03(-0.26%) |
Dec 27, 2021 | 9.502 | 9.578 | 9.452 | 9.569 | 364,626 | +0.04(+0.44%) |
Dec 23, 2021 | 9.552 | 9.628 | 9.326 | 9.527 | 263,001 | -0.01(-0.09%) |
Dec 22, 2021 | 9.402 | 9.552 | 9.356 | 9.536 | 490,430 | +0.18(+1.88%) |
Dec 21, 2021 | 9.268 | 9.494 | 9.268 | 9.360 | 396,811 | +0.13(+1.45%) |
Dec 20, 2021 | 9.201 | 9.343 | 9.101 | 9.226 | 920,459 | -0.10(-1.08%) |
Dec 17, 2021 | 9.502 | 9.552 | 9.192 | 9.326 | 2,645,033 | -0.09(-0.98%) |
Dec 16, 2021 | 9.343 | 9.599 | 9.301 | 9.418 | 1,126,314 | +0.15(+1.63%) |
Dec 15, 2021 | 9.377 | 9.620 | 9.234 | 9.268 | 1,643,363 | -0.09(-0.98%) |
Dec 14, 2021 | 9.351 | 9.544 | 9.330 | 9.360 | 1,020,183 | +0.03(+0.27%) |
Dec 13, 2021 | 9.427 | 9.519 | 9.309 | 9.335 | 477,458 | -0.13(-1.33%) |
Dec 10, 2021 | 9.485 | 9.561 | 9.402 | 9.460 | 318,523 | +0.02(+0.18%) |
Dec 09, 2021 | 9.544 | 9.653 | 9.431 | 9.444 | 393,167 | -0.16(-1.66%) |
Dec 08, 2021 | 9.603 | 9.837 | 9.578 | 9.603 | 320,552 | -0.09(-0.95%) |
Dec 07, 2021 | 9.821 | 9.854 | 9.628 | 9.695 | 578,376 | -0.08(-0.77%) |
Dec 06, 2021 | 9.745 | 9.971 | 9.687 | 9.770 | 671,004 | +0.14(+1.48%) |
Dec 03, 2021 | 9.779 | 9.863 | 9.586 | 9.628 | 902,118 | -0.05(-0.52%) |
Dec 02, 2021 | 9.511 | 9.762 | 9.494 | 9.678 | 429,729 | +0.22(+2.30%) |
Dec 01, 2021 | 9.695 | 9.988 | 9.452 | 9.460 | 576,069 | -0.06(-0.62%) |
Nov 30, 2021 | 9.552 | 9.974 | 9.444 | 9.519 | 794,574 | -0.12(-1.22%) |
Nov 29, 2021 | 9.879 | 10.05 | 9.620 | 9.636 | 590,224 | -0.18(-1.79%) |
Nov 26, 2021 | 9.946 | 9.951 | 9.670 | 9.812 | 504,611 | -0.40(-3.94%) |
Nov 24, 2021 | 10.19 | 10.28 | 10.16 | 10.21 | 432,981 | -0.02(-0.16%) |
Nov 23, 2021 | 10.35 | 10.46 | 10.22 | 10.23 | 475,773 | -0.08(-0.82%) |
Nov 22, 2021 | 10.06 | 10.45 | 10.06 | 10.31 | 1,088,645 | +0.30(+3.01%) |
Nov 19, 2021 | 9.896 | 10.10 | 9.741 | 10.01 | 961,180 | +0.03(+0.34%) |
Nov 18, 2021 | 10.14 | 9.997 | 9.955 | 9.980 | 688,587 | -0.11(-1.08%) |
Nov 17, 2021 | 10.22 | 10.23 | 10.01 | 10.09 | 651,999 | -0.16(-1.60%) |
Nov 16, 2021 | 10.36 | 10.41 | 10.20 | 10.25 | 620,994 | -0.11(-1.03%) |
Nov 15, 2021 | 10.41 | 10.43 | 10.34 | 10.36 | 400,382 | -0.05(-0.47%) |
Nov 12, 2021 | 10.52 | 10.52 | 10.37 | 10.41 | 394,477 | -0.07(-0.71%) |
Nov 11, 2021 | 10.47 | 10.52 | 10.38 | 10.48 | 263,577 | +0.02(+0.16%) |
Nov 10, 2021 | 10.36 | 10.47 | 287,905 | +0.14(+1.35%) | ||
Nov 09, 2021 | 10.37 | 10.43 | 10.29 | 10.33 | 481,546 | -0.07(-0.63%) |
Nov 08, 2021 | 10.24 | 10.42 | 10.24 | 10.39 | 416,517 | +0.16(+1.61%) |
Nov 05, 2021 | 10.13 | 10.34 | 10.13 | 10.23 | 682,174 | +0.18(+1.80%) |
Nov 04, 2021 | 10.15 | 10.22 | 9.920 | 10.05 | 667,429 | -0.12(-1.17%) |
Nov 03, 2021 | 9.914 | 10.21 | 9.848 | 10.17 | 641,535 | +0.20(+2.05%) |
Nov 02, 2021 | 10.13 | 10.18 | 9.954 | 9.963 | 499,613 | -0.15(-1.45%) |
Nov 01, 2021 | 9.946 | 10.13 | 9.914 | 10.11 | 692,590 | +0.20(+1.98%) |
Oct 29, 2021 | 9.677 | 10.03 | 9.914 | 1,248,583 | +0.31(+3.23%) | |
Oct 28, 2021 | 9.538 | 9.644 | 9.472 | 9.603 | 457,206 | +0.16(+1.73%) |
Oct 27, 2021 | 9.611 | 9.611 | 9.411 | 9.440 | 426,969 | -0.19(-1.95%) |
Oct 26, 2021 | 9.701 | 9.717 | 9.628 | 427,295 | -0.06(-0.59%) | |
Oct 25, 2021 | 9.726 | 9.726 | 9.603 | 9.685 | 298,815 | -0.02(-0.25%) |
Oct 22, 2021 | 9.668 | 9.758 | 9.660 | 9.709 | 325,805 | +0.04(+0.42%) |
Oct 21, 2021 | 9.734 | 9.734 | 9.603 | 9.668 | 458,211 | -0.04(-0.42%) |
Oct 20, 2021 | 9.603 | 9.726 | 9.521 | 9.709 | 321,930 | +0.10(+1.02%) |
Oct 19, 2021 | 9.611 | 9.615 | 9.521 | 9.611 | 284,462 | +0.01(+0.09%) |
Oct 18, 2021 | 9.660 | 9.701 | 9.579 | 9.603 | 312,526 | -0.08(-0.84%) |
Oct 15, 2021 | 9.824 | 9.824 | 9.685 | 9.685 | 536,105 | -0.03(-0.34%) |
Oct 14, 2021 | 9.603 | 9.726 | 9.587 | 9.717 | 338,335 | +0.16(+1.71%) |
Oct 13, 2021 | 9.546 | 9.562 | 9.407 | 9.554 | 684,336 | -0.01(-0.09%) |
Oct 12, 2021 | 9.562 | 9.619 | 9.529 | 9.562 | 443,458 | -0.03(-0.34%) |
Oct 11, 2021 | 9.717 | 9.783 | 9.587 | 9.595 | 233,306 | -0.06(-0.59%) |
Oct 08, 2021 | 9.668 | 9.726 | 9.644 | 9.652 | 223,229 | -0.04(-0.42%) |
Oct 07, 2021 | 9.652 | 9.726 | 9.611 | 9.693 | 385,900 | +0.07(+0.76%) |
Oct 06, 2021 | 9.685 | 9.685 | 9.529 | 9.619 | 337,249 | -0.09(-0.93%) |
Oct 05, 2021 | 9.579 | 9.750 | 9.489 | 9.709 | 380,007 | +0.13(+1.37%) |
Oct 04, 2021 | 9.570 | 9.628 | 9.538 | 9.579 | 352,824 | +0.02(+0.26%) |
Oct 01, 2021 | 9.431 | 9.668 | 9.431 | 9.554 | 562,584 | +0.16(+1.74%) |
Sep 30, 2021 | 9.546 | 9.558 | 9.382 | 9.391 | 741,934 | -0.12(-1.29%) |
Sep 29, 2021 | 9.464 | 9.554 | 9.423 | 9.513 | 320,374 | +0.05(+0.52%) |
Sep 28, 2021 | 9.636 | 9.705 | 9.440 | 9.464 | 427,456 | -0.11(-1.19%) |
Sep 27, 2021 | 9.382 | 9.689 | 9.325 | 9.579 | 533,496 | +0.25(+2.72%) |
Sep 24, 2021 | 9.203 | 9.448 | 9.203 | 9.325 | 508,388 | +0.11(+1.15%) |
Sep 23, 2021 | 9.292 | 9.358 | 9.178 | 9.219 | 463,581 | -0.02(-0.18%) |
Sep 22, 2021 | 9.137 | 9.325 | 9.129 | 9.235 | 588,740 | +0.17(+1.89%) |
Sep 21, 2021 | 8.966 | 9.129 | 8.957 | 9.064 | 590,809 | +0.08(+0.91%) |
Sep 20, 2021 | 8.818 | 8.998 | 8.769 | 8.982 | 520,921 | +0.03(+0.37%) |
Sep 17, 2021 | 8.818 | 8.982 | 8.786 | 8.949 | 2,056,198 | +0.16(+1.77%) |
Sep 16, 2021 | 8.859 | 8.933 | 8.720 | 8.794 | 428,150 | -0.06(-0.65%) |
Sep 15, 2021 | 8.892 | 8.941 | 8.818 | 8.851 | 496,378 | -0.04(-0.46%) |
Sep 14, 2021 | 9.121 | 9.121 | 8.867 | 8.892 | 582,151 | -0.20(-2.25%) |
Sep 13, 2021 | 9.031 | 9.117 | 8.991 | 9.096 | 347,901 | +0.10(+1.09%) |
Sep 10, 2021 | 9.170 | 9.219 | 8.990 | 8.998 | 475,232 | -0.17(-1.87%) |
Sep 09, 2021 | 9.219 | 9.260 | 9.162 | 9.170 | 492,198 | -0.06(-0.62%) |
Sep 08, 2021 | 9.382 | 9.382 | 9.158 | 9.227 | 656,766 | -0.08(-0.88%) |
Sep 07, 2021 | 9.284 | 9.374 | 9.252 | 9.309 | 335,730 | +0.04(+0.44%) |
Sep 03, 2021 | 9.333 | 9.341 | 9.248 | 9.268 | 349,544 | -0.06(-0.61%) |
Sep 02, 2021 | 9.366 | 9.415 | 9.317 | 9.325 | 249,048 | -0.06(-0.61%) |
Sep 01, 2021 | 9.456 | 9.472 | 9.309 | 9.382 | 468,853 | -0.05(-0.52%) |
Aug 31, 2021 | 9.309 | 9.464 | 9.309 | 9.431 | 624,395 | +0.11(+1.23%) |
Aug 30, 2021 | 9.456 | 9.456 | 9.292 | 9.317 | 369,226 | -0.12(-1.30%) |
Aug 27, 2021 | 9.260 | 9.456 | 9.252 | 9.440 | 503,671 | +0.23(+2.48%) |
Aug 26, 2021 | 9.268 | 9.297 | 9.178 | 9.211 | 362,724 | -0.06(-0.62%) |
Aug 25, 2021 | 9.309 | 9.411 | 9.252 | 9.268 | 483,353 | -0.07(-0.70%) |
Aug 24, 2021 | 9.415 | 9.448 | 9.325 | 9.333 | 315,256 | -0.09(-0.95%) |
Aug 23, 2021 | 9.440 | 9.489 | 9.423 | 9.423 | 330,345 | +0.02(+0.17%) |
Aug 20, 2021 | 9.096 | 9.435 | 9.096 | 9.407 | 662,594 | +0.20(+2.22%) |
Aug 19, 2021 | 9.162 | 9.252 | 9.023 | 9.203 | 755,601 | +0.00(+0.00%) |
Aug 18, 2021 | 9.301 | 9.337 | 9.186 | 9.203 | 624,564 | -0.12(-1.31%) |
Aug 17, 2021 | 9.194 | 9.341 | 9.178 | 9.325 | 390,156 | +0.07(+0.71%) |
Aug 16, 2021 | 9.227 | 9.268 | 9.149 | 9.260 | 622,938 | -0.01(-0.09%) |
Aug 13, 2021 | 9.358 | 9.370 | 9.243 | 9.268 | 200,131 | -0.08(-0.87%) |
Aug 12, 2021 | 9.325 | 9.378 | 9.297 | 9.350 | 464,767 | +0.02(+0.18%) |
Aug 11, 2021 | 9.211 | 9.341 | 9.154 | 9.333 | 319,417 | +0.16(+1.69%) |
Aug 10, 2021 | 8.806 | 9.219 | 8.806 | 9.178 | 488,269 | +0.10(+1.08%) |
Aug 09, 2021 | 9.064 | 9.109 | 9.023 | 9.080 | 266,602 | -0.02(-0.18%) |
Aug 06, 2021 | 9.039 | 9.137 | 9.015 | 9.096 | 250,651 | +0.13(+1.46%) |
Aug 05, 2021 | 8.851 | 8.966 | 8.810 | 8.966 | 373,838 | +0.18(+2.00%) |
Aug 04, 2021 | 8.838 | 8.903 | 8.782 | 8.790 | 496,172 | -0.15(-1.63%) |
Aug 03, 2021 | 8.879 | 8.976 | 8.806 | 8.936 | 638,519 | +0.07(+0.82%) |
Aug 02, 2021 | 9.009 | 9.122 | 8.847 | 8.863 | 606,971 | -0.13(-1.44%) |
Jul 30, 2021 | 9.057 | 9.187 | 8.952 | 8.993 | 617,356 | -0.12(-1.33%) |
Jul 29, 2021 | 9.439 | 9.439 | 9.114 | 9.114 | 327,621 | -0.09(-0.97%) |
Jul 28, 2021 | 9.074 | 9.260 | 9.009 | 9.203 | 491,579 | +0.15(+1.61%) |
Jul 27, 2021 | 9.041 | 9.086 | 8.936 | 9.057 | 661,821 | -0.04(-0.45%) |
Jul 26, 2021 | 9.017 | 9.171 | 9.017 | 9.098 | 548,980 | +0.09(+0.99%) |
Jul 23, 2021 | 9.041 | 9.098 | 8.960 | 9.009 | 308,925 | +0.04(+0.45%) |
Jul 22, 2021 | 9.195 | 9.195 | 8.952 | 8.968 | 444,205 | -0.24(-2.56%) |
Jul 21, 2021 | 9.195 | 9.439 | 9.187 | 9.203 | 349,265 | +0.10(+1.07%) |
Jul 20, 2021 | 9.025 | 9.309 | 9.025 | 9.106 | 1,085,470 | +0.08(+0.90%) |
Jul 19, 2021 | 9.057 | 9.139 | 8.936 | 9.025 | 597,420 | -0.18(-1.94%) |
Jul 16, 2021 | 9.414 | 9.414 | 9.187 | 9.203 | 628,641 | -0.14(-1.48%) |
Jul 15, 2021 | 9.139 | 9.357 | 9.130 | 9.341 | 344,502 | +0.13(+1.41%) |
Jul 14, 2021 | 9.163 | 9.244 | 9.110 | 9.211 | 488,418 | +0.06(+0.62%) |
Jul 13, 2021 | 9.357 | 9.361 | 9.122 | 9.155 | 501,947 | -0.22(-2.34%) |
Jul 12, 2021 | 9.244 | 9.398 | 9.179 | 9.374 | 839,181 | +0.04(+0.43%) |
Jul 09, 2021 | 9.349 | 9.430 | 9.268 | 9.333 | 882,071 | +0.12(+1.32%) |
Jul 08, 2021 | 9.122 | 9.220 | 9.053 | 9.211 | 1,038,144 | -0.03(-0.35%) |
Jul 07, 2021 | 9.187 | 9.293 | 9.147 | 9.244 | 612,990 | -0.02(-0.18%) |
Jul 06, 2021 | 9.406 | 9.406 | 9.179 | 9.260 | 400,225 | -0.18(-1.89%) |
Jul 02, 2021 | 9.568 | 9.584 | 9.430 | 9.439 | 352,674 | -0.15(-1.52%) |
Jul 01, 2021 | 9.633 | 9.674 | 9.544 | 9.584 | 418,625 | +0.03(+0.34%) |
Jun 30, 2021 | 9.552 | 9.617 | 9.532 | 9.552 | 512,859 | -0.03(-0.34%) |
Jun 29, 2021 | 9.747 | 9.787 | 9.576 | 9.584 | 295,906 | -0.13(-1.34%) |
Jun 28, 2021 | 9.917 | 9.917 | 9.682 | 9.714 | 396,882 | -0.23(-2.28%) |
Jun 25, 2021 | 9.933 | 10.09 | 9.860 | 9.941 | 1,529,488 | +0.06(+0.66%) |
Jun 24, 2021 | 9.820 | 9.901 | 9.751 | 9.876 | 329,172 | +0.12(+1.25%) |
Jun 23, 2021 | 9.844 | 9.949 | 9.722 | 9.755 | 1,071,633 | -0.04(-0.41%) |
Jun 22, 2021 | 9.803 | 9.852 | 9.706 | 9.795 | 300,658 | -0.02(-0.17%) |
Jun 21, 2021 | 9.706 | 9.901 | 9.682 | 9.812 | 668,234 | +0.19(+1.94%) |
Jun 18, 2021 | 9.917 | 10.01 | 9.609 | 9.625 | 1,545,539 | -0.43(-4.27%) |
Jun 17, 2021 | 10.23 | 10.23 | 10.02 | 10.05 | 1,078,014 | -0.12(-1.19%) |
Jun 16, 2021 | 10.04 | 10.20 | 9.966 | 10.18 | 575,569 | +0.11(+1.13%) |
Jun 15, 2021 | 10.04 | 10.14 | 9.949 | 10.06 | 420,163 | +0.07(+0.73%) |
Jun 14, 2021 | 9.966 | 10.05 | 9.901 | 9.990 | 490,881 | -0.01(-0.08%) |
Jun 11, 2021 | 9.998 | 10.08 | 9.949 | 9.998 | 289,163 | +0.03(+0.33%) |
Jun 10, 2021 | 10.15 | 10.23 | 9.949 | 9.966 | 505,724 | -0.18(-1.76%) |
Jun 09, 2021 | 10.19 | 10.21 | 10.13 | 10.14 | 792,062 | -0.06(-0.62%) |
Jun 08, 2021 | 10.13 | 10.25 | 10.09 | 10.21 | 735,721 | +0.06(+0.62%) |
Jun 07, 2021 | 10.16 | 10.22 | 10.10 | 10.14 | 443,670 | +0.04(+0.39%) |
Jun 04, 2021 | 10.15 | 10.23 | 10.08 | 10.10 | 477,151 | -0.06(-0.62%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.12 | 10.17 | 624,798 | +0.01(+0.08%) |
Jun 02, 2021 | 10.30 | 10.33 | 10.13 | 10.16 | 743,013 | -0.10(-0.99%) |
Jun 01, 2021 | 10.22 | 10.34 | 10.19 | 10.26 | 1,176,038 | +0.09(+0.93%) |
May 28, 2021 | 10.14 | 10.21 | 10.06 | 10.17 | 582,212 | +0.06(+0.62%) |
May 27, 2021 | 10.06 | 10.24 | 10.06 | 10.10 | 579,511 | +0.13(+1.34%) |
May 26, 2021 | 9.924 | 10.00 | 9.885 | 9.971 | 405,720 | +0.07(+0.71%) |
May 25, 2021 | 10.26 | 10.32 | 9.893 | 9.900 | 632,765 | -0.37(-3.60%) |
May 24, 2021 | 10.44 | 10.45 | 10.22 | 10.27 | 493,938 | -0.16(-1.51%) |
May 21, 2021 | 10.40 | 10.45 | 10.24 | 10.43 | 822,955 | +0.11(+1.07%) |
May 20, 2021 | 10.22 | 10.33 | 10.17 | 10.32 | 519,582 | +0.06(+0.54%) |
May 19, 2021 | 10.14 | 10.33 | 10.07 | 10.26 | 791,902 | +0.05(+0.46%) |
May 18, 2021 | 10.27 | 10.34 | 10.21 | 10.21 | 543,054 | -0.05(-0.54%) |
May 17, 2021 | 10.24 | 10.32 | 10.14 | 10.27 | 314,239 | +0.03(+0.31%) |
May 14, 2021 | 10.32 | 10.34 | 10.15 | 10.24 | 678,500 | +0.03(+0.31%) |
May 13, 2021 | 9.885 | 10.26 | 9.885 | 10.21 | 541,364 | +0.33(+3.34%) |
May 12, 2021 | 10.15 | 10.18 | 9.845 | 9.877 | 494,108 | -0.20(-2.03%) |
May 11, 2021 | 10.05 | 10.15 | 9.995 | 10.08 | 275,604 | -0.06(-0.62%) |
May 10, 2021 | 10.26 | 10.40 | 10.14 | 10.14 | 478,031 | -0.14(-1.37%) |
May 07, 2021 | 10.24 | 10.31 | 10.21 | 10.29 | 303,332 | -0.05(-0.49%) |
May 06, 2021 | 10.21 | 10.34 | 10.13 | 10.34 | 376,556 | +0.14(+1.39%) |
May 05, 2021 | 10.32 | 10.32 | 10.14 | 10.20 | 401,478 | -0.10(-0.98%) |
May 04, 2021 | 10.29 | 10.34 | 10.22 | 10.30 | 339,623 | +0.00(+0.00%) |