Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.26 | 11.78 | 11.17 | 11.68 | 100,130 | -0.54(-4.42%) |
Apr 28, 2022 | 12.09 | 12.31 | 11.85 | 12.22 | 45,465 | +0.28(+2.34%) |
Apr 27, 2022 | 11.96 | 12.29 | 11.88 | 11.94 | 42,173 | +0.06(+0.53%) |
Apr 26, 2022 | 11.97 | 12.08 | 11.85 | 11.87 | 51,927 | -0.02(-0.15%) |
Apr 25, 2022 | 12.18 | 12.18 | 11.83 | 11.89 | 117,469 | -0.35(-2.87%) |
Apr 22, 2022 | 12.22 | 12.50 | 11.80 | 12.24 | 29,397 | -0.13(-1.02%) |
Apr 21, 2022 | 12.53 | 12.86 | 12.29 | 12.37 | 63,223 | -0.14(-1.15%) |
Apr 20, 2022 | 12.67 | 12.86 | 12.40 | 12.51 | 37,968 | -0.08(-0.64%) |
Apr 19, 2022 | 12.08 | 12.67 | 11.99 | 12.59 | 38,270 | +0.61(+5.11%) |
Apr 18, 2022 | 12.07 | 12.15 | 11.89 | 11.98 | 31,774 | -0.18(-1.48%) |
Apr 14, 2022 | 12.07 | 12.24 | 11.96 | 12.16 | 24,464 | +0.01(+0.07%) |
Apr 13, 2022 | 12.10 | 12.19 | 12.09 | 12.15 | 19,025 | -0.03(-0.22%) |
Apr 12, 2022 | 12.10 | 12.30 | 12.09 | 12.18 | 17,453 | +0.10(+0.82%) |
Apr 11, 2022 | 12.02 | 12.27 | 11.88 | 12.08 | 31,313 | +0.05(+0.45%) |
Apr 08, 2022 | 11.89 | 12.10 | 11.79 | 12.03 | 47,943 | +0.14(+1.21%) |
Apr 07, 2022 | 12.34 | 12.34 | 11.86 | 11.88 | 80,190 | -0.59(-4.70%) |
Apr 06, 2022 | 12.75 | 12.75 | 12.40 | 12.47 | 33,962 | -0.34(-2.67%) |
Apr 05, 2022 | 12.95 | 12.95 | 12.75 | 12.81 | 72,362 | -0.07(-0.56%) |
Apr 04, 2022 | 12.63 | 12.97 | 12.52 | 12.88 | 86,915 | +0.22(+1.71%) |
Apr 01, 2022 | 12.53 | 12.84 | 12.53 | 12.67 | 60,530 | +0.19(+1.52%) |
Mar 31, 2022 | 12.54 | 12.63 | 12.43 | 12.48 | 158,311 | -0.05(-0.43%) |
Mar 30, 2022 | 12.77 | 12.77 | 12.27 | 12.53 | 192,070 | -0.16(-1.28%) |
Mar 29, 2022 | 12.49 | 13.06 | 12.34 | 12.69 | 156,863 | +0.28(+2.25%) |
Mar 28, 2022 | 12.56 | 12.56 | 12.35 | 12.41 | 23,506 | -0.03(-0.22%) |
Mar 25, 2022 | 12.34 | 12.52 | 12.31 | 12.44 | 18,354 | +0.07(+0.58%) |
Mar 24, 2022 | 12.52 | 12.63 | 12.31 | 12.37 | 27,416 | -0.14(-1.08%) |
Mar 23, 2022 | 12.60 | 12.63 | 12.46 | 12.50 | 24,594 | -0.19(-1.49%) |
Mar 22, 2022 | 12.50 | 12.87 | 12.48 | 12.69 | 37,882 | +0.26(+2.10%) |
Mar 21, 2022 | 12.73 | 13.02 | 12.43 | 12.43 | 72,067 | -0.15(-1.22%) |
Mar 18, 2022 | 12.55 | 12.59 | 12.29 | 12.59 | 58,997 | +0.05(+0.36%) |
Mar 17, 2022 | 12.42 | 12.56 | 12.23 | 12.54 | 41,724 | +0.17(+1.38%) |
Mar 16, 2022 | 12.01 | 12.42 | 11.97 | 12.37 | 80,878 | +0.33(+2.77%) |
Mar 15, 2022 | 12.26 | 12.52 | 11.98 | 12.04 | 30,932 | -0.15(-1.26%) |
Mar 14, 2022 | 12.28 | 12.29 | 12.07 | 12.19 | 73,446 | +0.11(+0.89%) |
Mar 11, 2022 | 11.95 | 12.21 | 11.95 | 12.08 | 77,153 | +0.06(+0.53%) |
Mar 10, 2022 | 12.01 | 12.06 | 11.84 | 12.02 | 56,808 | -0.07(-0.60%) |
Mar 09, 2022 | 11.70 | 12.57 | 11.49 | 12.09 | 170,586 | +0.50(+4.27%) |
Mar 08, 2022 | 11.75 | 11.76 | 11.18 | 11.59 | 60,596 | +0.00(+0.00%) |
Mar 07, 2022 | 12.04 | 12.16 | 11.48 | 11.59 | 104,644 | -0.36(-3.01%) |
Mar 04, 2022 | 11.78 | 12.03 | 11.73 | 11.95 | 73,846 | +0.01(+0.08%) |
Mar 03, 2022 | 12.24 | 12.24 | 11.72 | 11.95 | 70,323 | -0.17(-1.41%) |
Mar 02, 2022 | 11.89 | 12.42 | 11.89 | 12.12 | 126,522 | +0.24(+2.05%) |
Mar 01, 2022 | 12.16 | 12.25 | 11.74 | 11.87 | 126,189 | -0.14(-1.20%) |
Feb 28, 2022 | 12.11 | 12.11 | 11.71 | 12.02 | 160,486 | -0.12(-0.97%) |
Feb 25, 2022 | 11.54 | 12.48 | 11.84 | 12.13 | 79,060 | +0.51(+4.42%) |
Feb 24, 2022 | 11.76 | 11.92 | 11.21 | 11.62 | 77,845 | -0.28(-2.35%) |
Feb 23, 2022 | 12.19 | 12.55 | 11.82 | 11.90 | 54,484 | -0.29(-2.37%) |
Feb 22, 2022 | 11.98 | 12.47 | 11.96 | 12.19 | 86,390 | +0.22(+1.81%) |
Feb 18, 2022 | 11.97 | 0 | -0.38(-3.06%) | |||
Feb 17, 2022 | 12.30 | 12.49 | 12.27 | 12.35 | 66,514 | +0.01(+0.07%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.30 | 12.34 | 31,935 | -0.05(-0.36%) |
Feb 15, 2022 | 12.49 | 12.61 | 12.31 | 12.39 | 86,063 | +0.06(+0.51%) |
Feb 14, 2022 | 12.48 | 12.61 | 12.25 | 12.32 | 78,762 | -0.03(-0.22%) |
Feb 11, 2022 | 12.25 | 12.59 | 12.03 | 12.35 | 26,633 | +0.06(+0.51%) |
Feb 10, 2022 | 12.60 | 12.67 | 12.28 | 12.29 | 42,894 | -0.37(-2.92%) |
Feb 09, 2022 | 12.85 | 12.97 | 12.53 | 12.66 | 22,804 | -0.15(-1.16%) |
Feb 08, 2022 | 13.00 | 13.30 | 12.66 | 12.81 | 42,094 | -0.18(-1.41%) |
Feb 07, 2022 | 12.64 | 13.05 | 12.64 | 12.99 | 62,434 | +0.44(+3.49%) |
Feb 04, 2022 | 12.61 | 12.64 | 12.36 | 12.55 | 39,218 | +0.07(+0.57%) |
Feb 03, 2022 | 12.15 | 12.08 | 12.48 | 54,121 | +0.45(+3.72%) | |
Feb 02, 2022 | 12.53 | 12.53 | 12.03 | 12.03 | 52,084 | -0.50(-4.00%) |
Feb 01, 2022 | 13.16 | 13.16 | 12.29 | 12.53 | 54,602 | -0.24(-1.89%) |
Jan 31, 2022 | 11.61 | 12.79 | 12.77 | 152,995 | +1.22(+10.53%) | |
Jan 28, 2022 | 11.29 | 11.60 | 11.01 | 11.56 | 36,341 | +0.96(+9.03%) |
Jan 27, 2022 | 10.76 | 11.37 | 10.42 | 10.60 | 28,976 | +0.15(+1.46%) |
Jan 26, 2022 | 11.03 | 11.15 | 10.36 | 10.45 | 87,676 | -0.46(-4.18%) |
Jan 25, 2022 | 10.26 | 11.07 | 10.26 | 10.90 | 94,176 | +0.50(+4.81%) |
Jan 24, 2022 | 11.40 | 11.60 | 9.715 | 10.40 | 586,449 | -1.09(-9.49%) |
Jan 21, 2022 | 11.56 | 11.62 | 11.36 | 11.50 | 24,103 | -0.06(-0.54%) |
Jan 20, 2022 | 11.97 | 12.07 | 11.46 | 11.56 | 26,941 | -0.23(-1.97%) |
Jan 19, 2022 | 11.81 | 11.96 | 11.65 | 11.79 | 13,981 | -0.02(-0.15%) |
Jan 18, 2022 | 11.84 | 12.21 | 11.67 | 11.81 | 34,121 | +0.13(+1.15%) |
Jan 14, 2022 | 11.67 | 0 | -0.29(-2.39%) | |||
Jan 13, 2022 | 12.14 | 12.14 | 11.89 | 11.96 | 48,580 | -0.01(-0.08%) |
Jan 12, 2022 | 11.94 | 12.06 | 11.88 | 11.97 | 16,326 | +0.04(+0.30%) |
Jan 11, 2022 | 12.03 | 12.09 | 11.91 | 11.93 | 36,832 | -0.16(-1.33%) |
Jan 10, 2022 | 12.12 | 12.43 | 11.95 | 12.09 | 30,451 | -0.04(-0.30%) |
Jan 07, 2022 | 12.10 | 12.13 | 11.74 | 12.13 | 88,743 | +0.00(+0.00%) |
Jan 06, 2022 | 12.03 | 12.13 | 11.74 | 12.13 | 19,672 | +0.12(+0.97%) |
Jan 05, 2022 | 12.09 | 12.27 | 11.92 | 12.01 | 13,456 | -0.06(-0.52%) |
Jan 04, 2022 | 11.91 | 12.21 | 11.91 | 12.08 | 42,360 | +0.52(+4.49%) |
Jan 03, 2022 | 11.54 | 11.63 | 11.41 | 11.56 | 63,806 | +0.14(+1.25%) |
Dec 31, 2021 | 11.65 | 11.80 | 11.17 | 11.41 | 61,620 | -0.29(-2.45%) |
Dec 30, 2021 | 11.78 | 11.85 | 11.59 | 11.70 | 33,820 | -0.02(-0.15%) |
Dec 29, 2021 | 11.63 | 11.79 | 11.59 | 11.72 | 27,872 | +0.13(+1.16%) |
Dec 28, 2021 | 11.63 | 11.63 | 11.38 | 11.58 | 14,502 | -0.01(-0.08%) |
Dec 27, 2021 | 11.36 | 11.67 | 11.29 | 11.59 | 42,267 | +0.40(+3.60%) |
Dec 23, 2021 | 11.27 | 11.42 | 11.14 | 11.19 | 41,714 | -0.05(-0.48%) |
Dec 22, 2021 | 11.18 | 11.38 | 11.06 | 11.24 | 22,249 | +0.14(+1.29%) |
Dec 21, 2021 | 11.30 | 11.30 | 10.92 | 11.10 | 32,798 | -0.12(-1.04%) |
Dec 20, 2021 | 11.16 | 11.22 | 10.82 | 11.22 | 23,335 | -0.01(-0.08%) |
Dec 17, 2021 | 11.18 | 11.29 | 11.07 | 11.23 | 27,085 | -0.05(-0.48%) |
Dec 16, 2021 | 11.24 | 11.36 | 11.16 | 11.28 | 20,085 | +0.16(+1.45%) |
Dec 15, 2021 | 11.16 | 11.25 | 11.06 | 11.12 | 29,918 | -0.12(-1.04%) |
Dec 14, 2021 | 11.19 | 11.34 | 11.10 | 11.24 | 58,249 | +0.04(+0.32%) |
Dec 13, 2021 | 11.57 | 11.81 | 10.98 | 11.20 | 42,482 | -0.52(-4.43%) |
Dec 10, 2021 | 11.62 | 11.72 | 11.58 | 11.72 | 27,690 | +0.10(+0.85%) |
Dec 09, 2021 | 11.72 | 11.81 | 11.55 | 11.62 | 31,619 | -0.19(-1.59%) |
Dec 08, 2021 | 11.71 | 11.83 | 11.60 | 11.81 | 12,825 | -0.05(-0.45%) |
Dec 07, 2021 | 11.62 | 11.86 | 11.58 | 11.86 | 23,914 | +0.38(+3.27%) |
Dec 06, 2021 | 11.18 | 11.86 | 11.02 | 11.49 | 123,944 | +0.24(+2.15%) |
Dec 03, 2021 | 11.46 | 11.63 | 11.21 | 11.24 | 39,342 | -0.20(-1.72%) |
Dec 02, 2021 | 12.28 | 12.28 | 11.11 | 11.44 | 55,212 | -0.71(-5.82%) |
Dec 01, 2021 | 12.35 | 12.35 | 12.04 | 12.15 | 23,064 | -0.02(-0.15%) |
Nov 30, 2021 | 12.31 | 12.51 | 12.07 | 12.17 | 31,847 | -0.15(-1.23%) |
Nov 29, 2021 | 12.42 | 12.52 | 12.09 | 12.32 | 79,524 | +0.50(+4.24%) |
Nov 26, 2021 | 12.04 | 12.04 | 11.18 | 11.82 | 50,719 | -0.39(-3.22%) |
Nov 24, 2021 | 12.19 | 12.36 | 12.03 | 12.21 | 11,780 | -0.03(-0.22%) |
Nov 23, 2021 | 12.07 | 12.41 | 12.07 | 12.24 | 31,761 | +0.20(+1.64%) |
Nov 22, 2021 | 11.82 | 12.27 | 11.77 | 12.04 | 169,678 | +0.29(+2.50%) |
Nov 19, 2021 | 11.75 | 11.84 | 11.75 | 11.75 | 17,093 | -0.09(-0.76%) |
Nov 18, 2021 | 11.86 | 11.84 | 11.74 | 11.84 | 37,919 | +0.00(+0.00%) |
Nov 17, 2021 | 11.89 | 12.13 | 11.72 | 11.84 | 36,186 | -0.03(-0.23%) |
Nov 16, 2021 | 11.56 | 11.88 | 11.55 | 11.86 | 60,721 | +0.37(+3.19%) |
Nov 15, 2021 | 11.24 | 11.52 | 11.24 | 11.50 | 33,520 | +0.25(+2.27%) |
Nov 12, 2021 | 11.23 | 11.24 | 11.14 | 11.24 | 37,372 | +0.02(+0.20%) |
Nov 11, 2021 | 11.18 | 11.23 | 11.17 | 11.22 | 45,522 | +0.12(+1.05%) |
Nov 10, 2021 | 11.05 | 11.10 | 49,592 | +0.09(+0.81%) | ||
Nov 09, 2021 | 11.09 | 11.09 | 10.96 | 11.01 | 14,760 | -0.08(-0.73%) |
Nov 08, 2021 | 11.14 | 11.14 | 10.88 | 11.09 | 44,889 | -0.04(-0.40%) |
Nov 05, 2021 | 11.14 | 11.14 | 11.06 | 11.14 | 12,358 | +0.06(+0.56%) |
Nov 04, 2021 | 11.31 | 11.34 | 10.99 | 11.07 | 39,717 | -0.27(-2.35%) |
Nov 03, 2021 | 10.91 | 11.54 | 10.80 | 11.34 | 163,687 | +0.75(+7.04%) |
Nov 02, 2021 | 10.38 | 10.65 | 10.34 | 10.60 | 42,325 | +0.28(+2.67%) |
Nov 01, 2021 | 9.708 | 10.41 | 9.832 | 10.32 | 53,595 | +0.49(+4.96%) |
Oct 29, 2021 | 9.761 | 9.859 | 9.584 | 9.832 | 33,041 | +0.43(+4.53%) |
Oct 28, 2021 | 9.477 | 9.557 | 9.407 | 9.407 | 6,167 | +0.04(+0.38%) |
Oct 27, 2021 | 9.473 | 9.473 | 9.344 | 9.371 | 13,869 | -0.17(-1.77%) |
Oct 26, 2021 | 9.477 | 9.540 | 9.540 | 3,594 | +0.09(+0.94%) | |
Oct 25, 2021 | 9.442 | 9.513 | 9.362 | 9.451 | 36,908 | +0.00(+0.02%) |
Oct 22, 2021 | 9.336 | 9.478 | 9.336 | 9.449 | 10,207 | +0.11(+1.21%) |
Oct 21, 2021 | 9.364 | 9.402 | 9.300 | 9.336 | 9,474 | -0.05(-0.57%) |
Oct 20, 2021 | 9.282 | 9.477 | 9.282 | 9.389 | 9,544 | +0.11(+1.15%) |
Oct 19, 2021 | 9.318 | 9.353 | 9.247 | 9.282 | 20,239 | +0.00(+0.00%) |
Oct 18, 2021 | 9.238 | 9.309 | 9.229 | 9.282 | 14,284 | +0.05(+0.58%) |
Oct 15, 2021 | 9.185 | 9.309 | 9.185 | 9.229 | 16,098 | +0.07(+0.78%) |
Oct 14, 2021 | 9.273 | 9.282 | 9.158 | 9.158 | 20,159 | -0.05(-0.58%) |
Oct 13, 2021 | 9.211 | 9.211 | 9.167 | 9.211 | 9,047 | +0.01(+0.10%) |
Oct 12, 2021 | 9.291 | 9.291 | 9.185 | 9.202 | 1,904 | +0.02(+0.19%) |
Oct 11, 2021 | 9.202 | 9.244 | 9.158 | 9.185 | 11,081 | +0.00(+0.00%) |
Oct 08, 2021 | 9.202 | 9.265 | 9.185 | 9.185 | 7,215 | -0.02(-0.19%) |
Oct 07, 2021 | 9.238 | 9.238 | 9.158 | 9.202 | 10,599 | -0.02(-0.19%) |
Oct 06, 2021 | 9.167 | 9.220 | 9.131 | 9.220 | 42,723 | +0.06(+0.68%) |
Oct 05, 2021 | 9.114 | 9.158 | 9.025 | 9.158 | 10,805 | +0.05(+0.58%) |
Oct 04, 2021 | 9.194 | 9.194 | 9.052 | 9.105 | 9,098 | +0.01(+0.10%) |
Oct 01, 2021 | 9.149 | 9.176 | 9.043 | 9.096 | 14,107 | -0.04(-0.49%) |
Sep 30, 2021 | 9.060 | 9.140 | 9.060 | 9.140 | 11,592 | +0.08(+0.88%) |
Sep 29, 2021 | 9.202 | 9.202 | 9.060 | 9.060 | 13,583 | +0.04(+0.49%) |
Sep 28, 2021 | 9.016 | 9.074 | 9.016 | 9.016 | 27,389 | -0.04(-0.39%) |
Sep 27, 2021 | 8.945 | 9.069 | 8.901 | 9.052 | 15,759 | +0.10(+1.09%) |
Sep 24, 2021 | 8.839 | 8.981 | 8.785 | 8.954 | 16,036 | +0.12(+1.31%) |
Sep 23, 2021 | 8.654 | 8.918 | 8.654 | 8.839 | 12,392 | +0.08(+0.91%) |
Sep 22, 2021 | 8.697 | 8.785 | 8.697 | 8.759 | 8,983 | +0.08(+0.92%) |
Sep 21, 2021 | 8.652 | 8.785 | 8.652 | 8.679 | 14,932 | -0.03(-0.31%) |
Sep 20, 2021 | 8.617 | 8.759 | 8.617 | 8.705 | 33,591 | -0.01(-0.10%) |
Sep 17, 2021 | 8.794 | 8.794 | 8.661 | 8.714 | 38,132 | -0.08(-0.91%) |
Sep 16, 2021 | 8.785 | 8.801 | 8.741 | 8.794 | 17,044 | -0.02(-0.20%) |
Sep 15, 2021 | 8.839 | 8.839 | 8.652 | 8.812 | 21,290 | +0.02(+0.20%) |
Sep 14, 2021 | 8.794 | 8.852 | 8.750 | 8.794 | 19,732 | -0.01(-0.10%) |
Sep 13, 2021 | 8.916 | 8.918 | 8.794 | 8.803 | 14,798 | -0.04(-0.40%) |
Sep 10, 2021 | 8.927 | 8.927 | 8.821 | 8.839 | 14,520 | +0.00(+0.00%) |
Sep 09, 2021 | 8.901 | 8.918 | 8.821 | 8.839 | 19,167 | -0.10(-1.09%) |
Sep 08, 2021 | 8.892 | 8.936 | 8.892 | 8.936 | 23,795 | +0.01(+0.10%) |
Sep 07, 2021 | 8.927 | 8.936 | 8.839 | 8.927 | 22,339 | +0.05(+0.60%) |
Sep 03, 2021 | 8.901 | 8.945 | 8.874 | 8.874 | 37,117 | -0.03(-0.30%) |
Sep 02, 2021 | 8.892 | 8.954 | 8.892 | 8.901 | 2,912 | +0.02(+0.20%) |
Sep 01, 2021 | 8.918 | 8.962 | 8.874 | 8.883 | 11,018 | -0.05(-0.60%) |
Aug 31, 2021 | 8.883 | 8.963 | 8.874 | 8.936 | 11,449 | +0.10(+1.10%) |
Aug 30, 2021 | 8.892 | 8.945 | 8.839 | 8.839 | 50,512 | -0.05(-0.60%) |
Aug 27, 2021 | 8.998 | 8.998 | 8.803 | 8.892 | 28,695 | -0.02(-0.20%) |
Aug 26, 2021 | 8.936 | 9.094 | 8.865 | 8.910 | 34,030 | -0.02(-0.20%) |
Aug 25, 2021 | 8.910 | 8.998 | 8.883 | 8.927 | 24,716 | +0.03(+0.30%) |
Aug 24, 2021 | 8.945 | 8.963 | 8.892 | 8.901 | 46,671 | -0.03(-0.30%) |
Aug 23, 2021 | 9.114 | 9.131 | 8.901 | 8.927 | 53,393 | -0.18(-1.95%) |
Aug 20, 2021 | 9.016 | 9.105 | 8.972 | 9.105 | 4,437 | +0.08(+0.88%) |
Aug 19, 2021 | 9.016 | 9.096 | 9.016 | 9.025 | 15,232 | -0.03(-0.29%) |
Aug 18, 2021 | 8.981 | 9.131 | 8.972 | 9.052 | 15,886 | +0.07(+0.79%) |
Aug 17, 2021 | 8.954 | 9.069 | 8.918 | 8.981 | 38,992 | +0.01(+0.10%) |
Aug 16, 2021 | 9.158 | 9.194 | 8.901 | 8.972 | 34,920 | -0.27(-2.88%) |
Aug 13, 2021 | 9.211 | 9.300 | 9.202 | 9.238 | 5,601 | -0.09(-0.95%) |
Aug 12, 2021 | 9.407 | 9.407 | 9.220 | 9.327 | 13,293 | -0.08(-0.85%) |
Aug 11, 2021 | 9.238 | 9.415 | 9.131 | 9.407 | 25,890 | +0.02(+0.19%) |
Aug 10, 2021 | 9.256 | 9.451 | 9.060 | 9.389 | 12,764 | +0.10(+1.05%) |
Aug 09, 2021 | 9.531 | 9.566 | 9.202 | 9.291 | 38,802 | -0.23(-2.42%) |
Aug 06, 2021 | 9.557 | 9.611 | 9.415 | 9.522 | 15,642 | +0.04(+0.47%) |
Aug 05, 2021 | 9.460 | 9.841 | 9.389 | 9.477 | 18,764 | +0.05(+0.56%) |
Aug 04, 2021 | 9.451 | 9.513 | 9.318 | 9.424 | 20,261 | -0.12(-1.30%) |
Aug 03, 2021 | 9.645 | 9.663 | 9.504 | 9.549 | 20,406 | -0.10(-1.01%) |
Aug 02, 2021 | 9.663 | 9.940 | 9.557 | 9.645 | 44,737 | +0.10(+1.02%) |
Jul 30, 2021 | 9.584 | 9.734 | 9.540 | 9.549 | 24,241 | -0.04(-0.37%) |
Jul 29, 2021 | 9.443 | 9.681 | 9.434 | 9.584 | 30,016 | +0.12(+1.30%) |
Jul 28, 2021 | 9.381 | 9.672 | 9.267 | 9.460 | 48,721 | +0.10(+1.04%) |
Jul 27, 2021 | 9.434 | 9.619 | 9.249 | 9.363 | 50,639 | -0.07(-0.75%) |
Jul 26, 2021 | 9.028 | 9.707 | 9.028 | 9.434 | 243,392 | +0.34(+3.68%) |
Jul 23, 2021 | 8.826 | 9.205 | 8.826 | 9.099 | 35,582 | +0.49(+5.74%) |
Jul 22, 2021 | 8.667 | 8.826 | 8.561 | 8.605 | 35,032 | -0.12(-1.41%) |
Jul 21, 2021 | 8.587 | 8.905 | 8.540 | 8.729 | 21,317 | +0.15(+1.75%) |
Jul 20, 2021 | 8.464 | 8.852 | 8.464 | 8.579 | 50,364 | +0.13(+1.57%) |
Jul 19, 2021 | 8.737 | 8.817 | 8.385 | 8.446 | 66,590 | -0.39(-4.39%) |
Jul 16, 2021 | 9.037 | 9.081 | 8.834 | 8.834 | 35,027 | -0.21(-2.34%) |
Jul 15, 2021 | 8.746 | 9.072 | 8.746 | 9.046 | 36,222 | +0.12(+1.38%) |
Jul 14, 2021 | 8.878 | 9.081 | 8.764 | 8.923 | 34,719 | +0.05(+0.60%) |
Jul 13, 2021 | 9.055 | 9.090 | 8.790 | 8.870 | 54,992 | -0.21(-2.33%) |
Jul 12, 2021 | 8.808 | 9.134 | 8.764 | 9.081 | 34,968 | +0.27(+3.10%) |
Jul 09, 2021 | 8.861 | 8.993 | 8.720 | 8.808 | 39,257 | +0.04(+0.40%) |
Jul 08, 2021 | 8.693 | 8.834 | 8.605 | 8.773 | 95,123 | +0.03(+0.30%) |
Jul 07, 2021 | 8.720 | 8.852 | 8.693 | 8.746 | 76,538 | -0.02(-0.20%) |
Jul 06, 2021 | 8.931 | 8.975 | 8.737 | 8.764 | 33,997 | -0.14(-1.58%) |
Jul 02, 2021 | 8.940 | 9.116 | 8.746 | 8.905 | 57,865 | +0.03(+0.30%) |
Jul 01, 2021 | 8.923 | 8.975 | 8.737 | 8.878 | 234,327 | +0.01(+0.10%) |
Jun 30, 2021 | 9.002 | 9.231 | 8.843 | 8.870 | 52,121 | -0.18(-1.95%) |
Jun 29, 2021 | 9.213 | 9.310 | 8.861 | 9.046 | 70,400 | -0.16(-1.72%) |
Jun 28, 2021 | 8.729 | 9.275 | 8.724 | 9.205 | 111,216 | +0.51(+5.88%) |
Jun 25, 2021 | 8.720 | 8.984 | 8.587 | 8.693 | 1,916,856 | -0.04(-0.40%) |
Jun 24, 2021 | 8.667 | 8.861 | 8.561 | 8.729 | 129,279 | +0.07(+0.81%) |
Jun 23, 2021 | 8.843 | 8.945 | 8.632 | 8.658 | 182,187 | -0.12(-1.41%) |
Jun 22, 2021 | 8.931 | 8.931 | 8.715 | 8.781 | 90,931 | -0.09(-0.99%) |
Jun 21, 2021 | 8.702 | 9.130 | 8.596 | 8.870 | 173,479 | +0.27(+3.18%) |
Jun 18, 2021 | 8.693 | 8.790 | 8.596 | 8.596 | 145,388 | -0.19(-2.21%) |
Jun 17, 2021 | 9.161 | 9.222 | 8.543 | 8.790 | 131,583 | -0.38(-4.13%) |
Jun 16, 2021 | 9.249 | 9.330 | 9.090 | 9.169 | 94,705 | -0.14(-1.52%) |
Jun 15, 2021 | 9.152 | 9.310 | 9.116 | 9.310 | 68,332 | +0.13(+1.44%) |
Jun 14, 2021 | 9.258 | 9.258 | 8.984 | 9.178 | 59,424 | -0.03(-0.29%) |
Jun 11, 2021 | 9.372 | 9.443 | 9.169 | 9.205 | 38,969 | -0.17(-1.79%) |
Jun 10, 2021 | 9.443 | 9.443 | 9.319 | 9.372 | 41,791 | -0.06(-0.65%) |
Jun 09, 2021 | 9.443 | 9.512 | 9.319 | 9.434 | 40,935 | -0.01(-0.09%) |
Jun 08, 2021 | 9.355 | 9.593 | 9.341 | 9.443 | 31,448 | +0.10(+1.04%) |
Jun 07, 2021 | 9.328 | 9.469 | 9.231 | 9.346 | 74,625 | +0.00(+0.00%) |
Jun 04, 2021 | 9.416 | 9.540 | 9.328 | 9.346 | 56,530 | -0.04(-0.47%) |
Jun 03, 2021 | 9.363 | 9.419 | 9.258 | 9.390 | 25,752 | -0.03(-0.28%) |
Jun 02, 2021 | 9.416 | 9.509 | 9.346 | 9.416 | 36,645 | -0.03(-0.28%) |
Jun 01, 2021 | 9.213 | 9.496 | 9.213 | 9.443 | 29,631 | +0.30(+3.28%) |
May 28, 2021 | 9.196 | 9.284 | 8.993 | 9.143 | 24,645 | -0.06(-0.67%) |
May 27, 2021 | 9.231 | 9.275 | 9.090 | 9.205 | 27,470 | +0.08(+0.87%) |
May 26, 2021 | 9.090 | 9.178 | 9.002 | 9.125 | 25,408 | +0.08(+0.88%) |
May 25, 2021 | 9.319 | 9.460 | 8.958 | 9.046 | 37,778 | -0.31(-3.30%) |
May 24, 2021 | 9.425 | 9.487 | 9.258 | 9.355 | 34,491 | -0.10(-1.03%) |
May 21, 2021 | 9.628 | 9.681 | 9.363 | 9.452 | 28,888 | -0.07(-0.74%) |
May 20, 2021 | 9.213 | 9.584 | 9.103 | 9.522 | 60,722 | +0.26(+2.76%) |
May 19, 2021 | 9.355 | 9.381 | 9.055 | 9.266 | 35,537 | -0.20(-2.14%) |
May 18, 2021 | 9.522 | 9.610 | 9.407 | 9.469 | 24,793 | -0.11(-1.20%) |
May 17, 2021 | 9.645 | 9.698 | 9.399 | 9.584 | 28,856 | -0.05(-0.55%) |
May 14, 2021 | 9.637 | 9.663 | 9.416 | 9.637 | 40,625 | +0.10(+1.02%) |
May 13, 2021 | 9.355 | 9.637 | 9.157 | 9.540 | 45,934 | +0.13(+1.41%) |
May 12, 2021 | 9.804 | 9.981 | 9.319 | 9.407 | 44,704 | -0.37(-3.79%) |
May 11, 2021 | 9.804 | 9.888 | 9.707 | 9.778 | 43,442 | -0.11(-1.07%) |
May 10, 2021 | 9.787 | 10.12 | 9.654 | 9.884 | 102,663 | +0.22(+2.28%) |
May 07, 2021 | 9.637 | 9.668 | 9.531 | 9.663 | 45,442 | -0.07(-0.72%) |
May 06, 2021 | 9.557 | 9.813 | 9.452 | 9.734 | 44,930 | +0.19(+2.03%) |
May 05, 2021 | 9.945 | 9.945 | 9.460 | 9.540 | 85,384 | -0.41(-4.08%) |
May 04, 2021 | 9.814 | 9.954 | 9.588 | 9.945 | 80,561 | +0.13(+1.34%) |