Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.64 | 10.74 | 10.31 | 10.37 | 1,388,647 | -0.13(-1.24%) |
May 27, 2022 | 10.52 | 10.73 | 10.46 | 10.51 | 1,032,132 | +0.00(+0.00%) |
May 26, 2022 | 10.26 | 10.57 | 10.09 | 10.51 | 1,047,296 | +0.44(+4.36%) |
May 25, 2022 | 10.04 | 10.12 | 9.908 | 10.07 | 622,970 | +0.06(+0.56%) |
May 24, 2022 | 9.852 | 10.04 | 9.786 | 10.01 | 1,044,827 | +0.06(+0.56%) |
May 23, 2022 | 9.618 | 10.06 | 9.502 | 9.954 | 628,871 | +0.49(+5.23%) |
May 20, 2022 | 9.665 | 9.712 | 9.310 | 9.460 | 810,753 | -0.09(-0.98%) |
May 19, 2022 | 9.590 | 9.693 | 9.394 | 9.553 | 598,140 | -0.08(-0.87%) |
May 18, 2022 | 10.21 | 10.21 | 9.553 | 9.637 | 587,208 | -0.59(-5.75%) |
May 17, 2022 | 9.758 | 10.23 | 9.693 | 10.23 | 956,345 | +0.64(+6.62%) |
May 16, 2022 | 9.562 | 9.908 | 9.488 | 9.590 | 1,310,754 | +0.02(+0.20%) |
May 13, 2022 | 9.656 | 9.842 | 9.394 | 9.572 | 1,312,044 | +0.12(+1.28%) |
May 12, 2022 | 9.161 | 9.544 | 8.955 | 9.450 | 1,226,254 | +0.21(+2.22%) |
May 11, 2022 | 9.291 | 9.656 | 9.152 | 9.245 | 1,006,489 | -0.06(-0.60%) |
May 10, 2022 | 9.310 | 9.544 | 9.179 | 9.301 | 995,779 | +0.07(+0.71%) |
May 09, 2022 | 10.09 | 10.13 | 9.235 | 9.235 | 2,000,261 | -0.97(-9.52%) |
May 06, 2022 | 10.44 | 10.46 | 10.16 | 10.21 | 2,099,238 | -0.28(-2.67%) |
May 05, 2022 | 10.75 | 10.91 | 10.39 | 10.49 | 824,030 | -0.23(-2.18%) |
May 04, 2022 | 10.93 | 11.12 | 10.43 | 10.72 | 985,268 | -0.19(-1.71%) |
May 03, 2022 | 10.74 | 10.92 | 10.63 | 10.91 | 984,686 | +0.26(+2.46%) |
May 02, 2022 | 10.46 | 10.65 | 10.38 | 10.65 | 901,453 | +0.14(+1.33%) |
Apr 29, 2022 | 10.62 | 10.88 | 10.49 | 10.51 | 841,687 | -0.11(-0.99%) |
Apr 28, 2022 | 11.19 | 11.27 | 10.56 | 10.61 | 1,274,118 | -0.43(-3.92%) |
Apr 27, 2022 | 10.68 | 11.21 | 10.58 | 11.04 | 3,170,614 | +0.50(+4.72%) |
Apr 26, 2022 | 10.82 | 10.90 | 10.47 | 10.55 | 1,618,355 | -0.17(-1.55%) |
Apr 25, 2022 | 10.63 | 10.78 | 10.33 | 10.71 | 2,089,289 | -0.16(-1.44%) |
Apr 22, 2022 | 11.26 | 11.48 | 10.79 | 10.87 | 2,254,696 | -0.41(-3.59%) |
Apr 21, 2022 | 11.92 | 12.01 | 11.15 | 11.27 | 2,475,279 | -0.57(-4.82%) |
Apr 20, 2022 | 11.49 | 11.95 | 11.26 | 11.85 | 2,315,935 | +0.40(+3.46%) |
Apr 19, 2022 | 11.99 | 12.09 | 11.35 | 11.45 | 2,586,312 | -0.66(-5.48%) |
Apr 18, 2022 | 12.07 | 12.48 | 12.07 | 12.11 | 2,840,084 | +0.09(+0.77%) |
Apr 14, 2022 | 11.97 | 12.14 | 11.87 | 12.02 | 2,386,061 | +0.09(+0.77%) |
Apr 13, 2022 | 11.45 | 11.96 | 11.45 | 11.93 | 2,450,627 | +0.53(+4.69%) |
Apr 12, 2022 | 11.30 | 11.63 | 11.24 | 11.39 | 2,253,909 | +0.23(+2.06%) |
Apr 11, 2022 | 11.29 | 11.45 | 11.10 | 11.16 | 1,956,444 | -0.24(-2.10%) |
Apr 08, 2022 | 10.92 | 11.51 | 10.92 | 11.40 | 2,298,666 | +0.53(+4.83%) |
Apr 07, 2022 | 10.45 | 10.95 | 10.40 | 10.88 | 2,025,380 | +0.41(+3.87%) |
Apr 06, 2022 | 10.38 | 10.73 | 10.18 | 10.47 | 2,122,043 | -0.09(-0.87%) |
Apr 05, 2022 | 10.88 | 10.91 | 10.55 | 10.56 | 2,145,530 | -0.28(-2.55%) |
Apr 04, 2022 | 11.40 | 11.45 | 10.71 | 10.84 | 2,530,334 | -0.52(-4.62%) |
Apr 01, 2022 | 11.30 | 11.62 | 11.04 | 11.37 | 2,611,943 | +0.24(+2.15%) |
Mar 31, 2022 | 10.96 | 11.26 | 10.96 | 11.13 | 2,270,842 | +0.17(+1.51%) |
Mar 30, 2022 | 10.78 | 11.16 | 10.75 | 10.96 | 1,252,792 | +0.28(+2.59%) |
Mar 29, 2022 | 10.66 | 10.79 | 10.26 | 10.68 | 3,804,455 | -0.33(-3.01%) |
Mar 28, 2022 | 11.38 | 11.42 | 10.66 | 11.02 | 2,494,500 | -0.29(-2.61%) |
Mar 25, 2022 | 11.61 | 11.67 | 11.06 | 11.31 | 2,572,070 | -0.17(-1.52%) |
Mar 24, 2022 | 11.05 | 11.67 | 11.01 | 11.49 | 3,032,947 | +0.45(+4.09%) |
Mar 23, 2022 | 10.85 | 11.04 | 10.73 | 11.03 | 1,869,341 | +0.21(+1.96%) |
Mar 22, 2022 | 11.03 | 11.23 | 10.80 | 10.82 | 2,040,353 | -0.18(-1.59%) |
Mar 21, 2022 | 10.57 | 11.03 | 10.52 | 11.00 | 1,602,089 | +0.48(+4.55%) |
Mar 18, 2022 | 10.47 | 10.63 | 10.36 | 10.52 | 1,423,871 | -0.04(-0.35%) |
Mar 17, 2022 | 10.27 | 10.58 | 10.23 | 10.56 | 1,458,443 | +0.27(+2.60%) |
Mar 16, 2022 | 10.21 | 10.41 | 9.828 | 10.29 | 2,766,457 | +0.11(+1.09%) |
Mar 15, 2022 | 10.10 | 10.52 | 9.496 | 10.18 | 1,488,836 | +0.12(+1.19%) |
Mar 14, 2022 | 11.28 | 11.39 | 9.971 | 10.06 | 3,467,417 | -1.16(-10.34%) |
Mar 11, 2022 | 10.86 | 11.41 | 10.55 | 11.22 | 4,189,071 | +0.55(+5.18%) |
Mar 10, 2022 | 9.846 | 10.81 | 9.846 | 10.67 | 4,769,598 | +0.76(+7.72%) |
Mar 09, 2022 | 9.681 | 9.934 | 9.570 | 9.902 | 1,124,391 | +0.27(+2.77%) |
Mar 08, 2022 | 9.671 | 9.814 | 9.404 | 9.634 | 2,191,151 | -0.12(-1.23%) |
Mar 07, 2022 | 9.948 | 10.53 | 9.681 | 9.754 | 2,709,426 | +0.08(+0.86%) |
Mar 04, 2022 | 10.02 | 10.02 | 9.552 | 9.671 | 1,858,276 | -0.20(-2.05%) |
Mar 03, 2022 | 9.211 | 9.883 | 9.174 | 9.874 | 1,713,497 | +0.65(+7.09%) |
Mar 02, 2022 | 9.386 | 9.713 | 9.165 | 9.220 | 1,488,769 | -0.17(-1.77%) |
Mar 01, 2022 | 8.815 | 9.395 | 8.750 | 9.386 | 1,863,239 | +0.58(+6.59%) |
Feb 28, 2022 | 8.566 | 8.806 | 8.446 | 8.806 | 1,305,589 | +0.26(+3.02%) |
Feb 25, 2022 | 8.419 | 8.658 | 8.437 | 8.548 | 1,989,849 | +0.13(+1.53%) |
Feb 24, 2022 | 7.553 | 8.419 | 7.534 | 8.419 | 2,087,501 | +0.75(+9.72%) |
Feb 23, 2022 | 7.802 | 7.866 | 7.599 | 7.673 | 924,495 | -0.04(-0.48%) |
Feb 22, 2022 | 7.663 | 7.774 | 7.452 | 7.709 | 719,718 | +0.01(+0.12%) |
Feb 18, 2022 | 7.700 | 0 | +0.07(+0.97%) | |||
Feb 17, 2022 | 7.838 | 7.857 | 7.599 | 7.627 | 482,585 | -0.26(-3.27%) |
Feb 16, 2022 | 7.608 | 7.903 | 7.599 | 7.884 | 477,136 | +0.23(+3.01%) |
Feb 15, 2022 | 7.507 | 7.686 | 7.507 | 7.654 | 484,880 | +0.19(+2.59%) |
Feb 14, 2022 | 7.507 | 7.562 | 7.369 | 7.461 | 549,204 | -0.02(-0.25%) |
Feb 11, 2022 | 7.544 | 7.663 | 7.442 | 7.479 | 356,145 | -0.04(-0.49%) |
Feb 10, 2022 | 7.405 | 7.645 | 7.369 | 7.516 | 1,362,248 | -0.05(-0.61%) |
Feb 09, 2022 | 7.544 | 7.636 | 7.470 | 7.562 | 684,026 | +0.16(+2.11%) |
Feb 08, 2022 | 7.415 | 7.479 | 7.258 | 7.405 | 1,067,131 | -0.03(-0.37%) |
Feb 07, 2022 | 7.313 | 7.461 | 7.240 | 7.433 | 1,348,486 | +0.15(+2.02%) |
Feb 04, 2022 | 7.240 | 7.304 | 7.108 | 7.286 | 491,623 | +0.06(+0.89%) |
Feb 03, 2022 | 7.277 | 7.198 | 7.221 | 860,571 | -0.21(-2.85%) | |
Feb 02, 2022 | 7.553 | 7.668 | 7.341 | 7.433 | 457,598 | -0.14(-1.82%) |
Feb 01, 2022 | 7.461 | 7.682 | 7.438 | 7.571 | 563,726 | +0.11(+1.48%) |
Jan 31, 2022 | 7.249 | 7.470 | 7.461 | 552,101 | +0.19(+2.66%) | |
Jan 28, 2022 | 7.102 | 7.359 | 7.037 | 7.267 | 1,358,033 | +0.16(+2.20%) |
Jan 27, 2022 | 7.074 | 7.240 | 6.949 | 7.111 | 1,095,561 | +0.11(+1.58%) |
Jan 26, 2022 | 7.046 | 7.125 | 6.890 | 7.000 | 782,199 | +0.05(+0.66%) |
Jan 25, 2022 | 6.705 | 6.973 | 6.632 | 6.954 | 787,588 | +0.07(+1.07%) |
Jan 24, 2022 | 6.586 | 6.899 | 6.484 | 6.880 | 1,003,385 | +0.18(+2.61%) |
Jan 21, 2022 | 6.742 | 6.876 | 6.586 | 6.705 | 1,618,558 | -0.15(-2.15%) |
Jan 20, 2022 | 6.752 | 7.028 | 6.724 | 6.853 | 2,277,007 | +0.16(+2.34%) |
Jan 19, 2022 | 6.724 | 6.862 | 6.678 | 6.696 | 646,090 | -0.02(-0.27%) |
Jan 18, 2022 | 6.862 | 6.890 | 6.715 | 6.715 | 532,111 | -0.22(-3.19%) |
Jan 14, 2022 | 6.936 | 0 | -0.01(-0.13%) | |||
Jan 13, 2022 | 7.129 | 7.203 | 6.945 | 6.945 | 777,521 | -0.13(-1.82%) |
Jan 12, 2022 | 7.138 | 7.211 | 6.945 | 7.074 | 1,672,648 | +0.01(+0.13%) |
Jan 11, 2022 | 6.927 | 7.074 | 6.917 | 7.065 | 1,121,419 | +0.17(+2.40%) |
Jan 10, 2022 | 6.908 | 7.009 | 6.728 | 6.899 | 1,036,857 | -0.01(-0.13%) |
Jan 07, 2022 | 6.890 | 7.004 | 6.857 | 6.908 | 1,890,821 | +0.04(+0.54%) |
Jan 06, 2022 | 6.834 | 6.945 | 6.784 | 6.871 | 831,505 | +0.01(+0.13%) |
Jan 05, 2022 | 7.129 | 7.194 | 6.862 | 6.862 | 749,138 | -0.22(-3.12%) |
Jan 04, 2022 | 7.175 | 7.359 | 7.055 | 7.083 | 691,022 | -0.03(-0.39%) |
Jan 03, 2022 | 7.148 | 7.401 | 7.038 | 7.111 | 1,224,072 | +0.04(+0.52%) |
Dec 31, 2021 | 6.982 | 7.134 | 6.917 | 7.074 | 564,690 | +0.10(+1.45%) |
Dec 30, 2021 | 6.844 | 7.055 | 6.834 | 6.973 | 748,364 | +0.11(+1.61%) |
Dec 29, 2021 | 7.037 | 7.065 | 6.844 | 6.862 | 589,276 | -0.17(-2.36%) |
Dec 28, 2021 | 6.899 | 7.083 | 6.890 | 7.028 | 716,136 | +0.08(+1.19%) |
Dec 27, 2021 | 6.659 | 6.954 | 6.613 | 6.945 | 707,434 | +0.27(+4.00%) |
Dec 23, 2021 | 6.586 | 6.728 | 6.586 | 6.678 | 624,185 | +0.07(+1.12%) |
Dec 22, 2021 | 6.567 | 6.678 | 6.558 | 6.604 | 821,769 | +0.03(+0.42%) |
Dec 21, 2021 | 6.328 | 6.655 | 6.328 | 6.577 | 1,081,621 | +0.28(+4.39%) |
Dec 20, 2021 | 6.420 | 6.448 | 6.245 | 6.300 | 2,199,465 | -0.27(-4.07%) |
Dec 17, 2021 | 6.530 | 6.682 | 6.429 | 6.567 | 1,277,853 | -0.04(-0.56%) |
Dec 16, 2021 | 6.825 | 6.853 | 6.595 | 6.604 | 1,033,305 | -0.14(-2.05%) |
Dec 15, 2021 | 6.623 | 6.770 | 6.476 | 6.742 | 1,503,192 | +0.14(+2.09%) |
Dec 14, 2021 | 6.761 | 6.839 | 6.595 | 6.604 | 1,313,233 | -0.19(-2.85%) |
Dec 13, 2021 | 6.991 | 7.028 | 6.798 | 6.798 | 724,912 | -0.27(-3.78%) |
Dec 10, 2021 | 7.203 | 7.240 | 7.019 | 7.065 | 763,881 | -0.06(-0.78%) |
Dec 09, 2021 | 7.369 | 7.465 | 7.120 | 7.120 | 682,963 | -0.28(-3.74%) |
Dec 08, 2021 | 7.534 | 7.608 | 7.387 | 7.396 | 764,984 | -0.15(-1.95%) |
Dec 07, 2021 | 7.396 | 7.590 | 7.359 | 7.544 | 1,182,417 | +0.23(+3.15%) |
Dec 06, 2021 | 7.230 | 7.387 | 7.148 | 7.313 | 1,041,494 | +0.11(+1.53%) |
Dec 03, 2021 | 7.433 | 7.562 | 7.152 | 7.203 | 1,335,369 | -0.18(-2.49%) |
Dec 02, 2021 | 7.129 | 7.415 | 7.124 | 7.387 | 1,145,570 | +0.33(+4.70%) |
Dec 01, 2021 | 7.433 | 7.755 | 7.037 | 7.055 | 2,589,782 | -0.14(-1.92%) |
Nov 30, 2021 | 7.092 | 7.341 | 6.862 | 7.194 | 16,230,109 | +0.04(+0.51%) |
Nov 29, 2021 | 7.221 | 7.244 | 6.908 | 7.157 | 2,725,156 | +0.11(+1.57%) |
Nov 26, 2021 | 7.369 | 7.449 | 6.991 | 7.046 | 1,712,836 | -0.52(-6.82%) |
Nov 24, 2021 | 7.470 | 7.673 | 7.359 | 7.562 | 2,491,295 | +0.04(+0.49%) |
Nov 23, 2021 | 7.755 | 7.774 | 7.456 | 7.525 | 1,740,809 | -0.15(-1.92%) |
Nov 22, 2021 | 8.013 | 8.041 | 7.673 | 7.673 | 2,752,263 | -0.37(-4.58%) |
Nov 19, 2021 | 8.437 | 8.437 | 8.041 | 8.041 | 1,065,522 | -0.40(-4.69%) |
Nov 18, 2021 | 8.612 | 8.677 | 8.437 | 8.437 | 953,542 | -0.17(-1.93%) |
Nov 17, 2021 | 8.990 | 9.063 | 8.538 | 8.603 | 1,108,153 | -0.39(-4.30%) |
Nov 16, 2021 | 9.395 | 9.395 | 8.981 | 8.990 | 1,512,307 | -0.41(-4.41%) |
Nov 15, 2021 | 9.487 | 9.496 | 9.211 | 9.404 | 1,206,580 | -0.04(-0.39%) |
Nov 12, 2021 | 9.027 | 9.478 | 8.999 | 9.441 | 2,337,966 | +0.32(+3.54%) |
Nov 11, 2021 | 8.847 | 9.598 | 8.847 | 9.119 | 2,857,548 | +0.41(+4.65%) |
Nov 10, 2021 | 8.594 | 8.713 | 1,027,454 | +0.06(+0.64%) | ||
Nov 09, 2021 | 8.373 | 8.695 | 8.309 | 8.658 | 802,219 | +0.24(+2.84%) |
Nov 08, 2021 | 8.446 | 8.502 | 8.354 | 8.419 | 710,367 | +0.00(+0.00%) |
Nov 05, 2021 | 8.354 | 8.465 | 8.234 | 8.419 | 714,339 | +0.23(+2.81%) |
Nov 04, 2021 | 8.198 | 8.198 | 8.023 | 8.188 | 546,295 | +0.06(+0.68%) |
Nov 03, 2021 | 7.940 | 8.225 | 7.848 | 8.133 | 510,087 | +0.17(+2.08%) |
Nov 02, 2021 | 8.087 | 8.110 | 7.838 | 7.967 | 829,525 | -0.16(-1.93%) |
Nov 01, 2021 | 8.069 | 8.308 | 8.041 | 8.124 | 718,786 | +0.06(+0.68%) |
Oct 29, 2021 | 8.216 | 8.216 | 7.990 | 8.069 | 912,843 | -0.15(-1.79%) |
Oct 28, 2021 | 8.299 | 8.317 | 7.903 | 8.216 | 1,246,700 | -0.17(-2.09%) |
Oct 27, 2021 | 8.677 | 8.916 | 8.331 | 8.391 | 881,793 | -0.28(-3.19%) |
Oct 26, 2021 | 8.483 | 8.704 | 8.667 | 1,463,061 | +0.27(+3.18%) | |
Oct 25, 2021 | 8.409 | 8.432 | 8.280 | 8.400 | 983,263 | +0.04(+0.44%) |
Oct 22, 2021 | 8.419 | 8.479 | 8.262 | 8.363 | 933,061 | -0.15(-1.73%) |
Oct 21, 2021 | 8.824 | 8.999 | 8.451 | 8.511 | 679,532 | -0.34(-3.85%) |
Oct 20, 2021 | 8.713 | 8.916 | 8.677 | 8.852 | 1,076,038 | +0.10(+1.16%) |
Oct 19, 2021 | 8.888 | 8.971 | 8.672 | 8.750 | 774,951 | -0.13(-1.45%) |
Oct 18, 2021 | 9.054 | 9.367 | 8.796 | 8.879 | 1,942,629 | +0.65(+7.95%) |
Oct 15, 2021 | 8.059 | 8.271 | 7.972 | 8.225 | 894,699 | +0.30(+3.84%) |
Oct 14, 2021 | 8.023 | 8.066 | 7.875 | 7.921 | 671,863 | -0.03(-0.35%) |
Oct 13, 2021 | 8.244 | 8.299 | 7.949 | 7.949 | 554,178 | -0.23(-2.82%) |
Oct 12, 2021 | 8.188 | 8.290 | 8.119 | 8.179 | 621,885 | +0.02(+0.23%) |
Oct 11, 2021 | 8.096 | 8.345 | 8.087 | 8.161 | 381,043 | +0.07(+0.91%) |
Oct 08, 2021 | 8.244 | 8.290 | 8.032 | 8.087 | 610,280 | -0.06(-0.68%) |
Oct 07, 2021 | 8.004 | 8.165 | 7.977 | 8.142 | 462,973 | +0.14(+1.73%) |
Oct 06, 2021 | 8.013 | 8.087 | 7.792 | 8.004 | 669,655 | -0.13(-1.59%) |
Oct 05, 2021 | 8.087 | 8.175 | 7.843 | 8.133 | 1,033,017 | +0.12(+1.49%) |
Oct 04, 2021 | 8.280 | 8.317 | 7.995 | 8.013 | 752,000 | -0.21(-2.58%) |
Oct 01, 2021 | 8.271 | 8.285 | 8.087 | 8.225 | 758,353 | -0.09(-1.11%) |
Sep 30, 2021 | 8.170 | 8.363 | 8.142 | 8.317 | 629,935 | +0.18(+2.15%) |
Sep 29, 2021 | 8.336 | 8.373 | 8.115 | 8.142 | 620,263 | -0.18(-2.21%) |
Sep 28, 2021 | 8.474 | 8.621 | 8.299 | 8.327 | 833,453 | -0.13(-1.53%) |
Sep 27, 2021 | 8.492 | 8.630 | 8.428 | 8.456 | 527,737 | -0.01(-0.11%) |
Sep 24, 2021 | 8.511 | 8.750 | 8.456 | 8.465 | 625,925 | -0.10(-1.18%) |
Sep 23, 2021 | 8.465 | 8.713 | 8.428 | 8.566 | 667,025 | +0.14(+1.64%) |
Sep 22, 2021 | 8.557 | 8.594 | 8.400 | 8.428 | 637,257 | -0.01(-0.11%) |
Sep 21, 2021 | 8.345 | 8.465 | 8.046 | 8.437 | 1,737,225 | +0.12(+1.44%) |
Sep 20, 2021 | 9.165 | 9.165 | 8.161 | 8.317 | 1,413,597 | -1.09(-11.56%) |
Sep 17, 2021 | 9.561 | 9.653 | 9.331 | 9.404 | 1,538,643 | -0.19(-2.02%) |
Sep 16, 2021 | 9.303 | 9.671 | 9.248 | 9.598 | 1,112,569 | +0.34(+3.68%) |
Sep 15, 2021 | 8.842 | 9.257 | 8.721 | 9.257 | 1,588,497 | +0.32(+3.61%) |
Sep 14, 2021 | 8.750 | 9.045 | 8.617 | 8.934 | 1,166,628 | +0.18(+2.11%) |
Sep 13, 2021 | 8.557 | 8.879 | 8.520 | 8.750 | 1,218,109 | +0.26(+3.04%) |
Sep 10, 2021 | 8.520 | 8.842 | 8.492 | 8.492 | 1,221,718 | +0.07(+0.88%) |
Sep 09, 2021 | 8.446 | 8.550 | 8.239 | 8.419 | 946,293 | -0.07(-0.87%) |
Sep 08, 2021 | 8.603 | 8.695 | 8.327 | 8.492 | 820,069 | -0.15(-1.71%) |
Sep 07, 2021 | 8.456 | 8.667 | 8.391 | 8.640 | 851,994 | +0.21(+2.51%) |
Sep 03, 2021 | 8.502 | 8.594 | 8.354 | 8.428 | 499,867 | -0.03(-0.33%) |
Sep 02, 2021 | 8.603 | 8.658 | 8.432 | 8.456 | 601,310 | -0.13(-1.50%) |
Sep 01, 2021 | 8.677 | 8.677 | 8.511 | 8.584 | 564,048 | -0.03(-0.32%) |
Aug 31, 2021 | 8.630 | 8.746 | 8.557 | 8.612 | 1,076,519 | -0.04(-0.43%) |
Aug 30, 2021 | 8.704 | 8.731 | 8.465 | 8.649 | 527,366 | -0.01(-0.11%) |
Aug 27, 2021 | 8.502 | 8.677 | 8.479 | 8.658 | 736,858 | +0.18(+2.17%) |
Aug 26, 2021 | 8.465 | 8.612 | 8.409 | 8.474 | 651,849 | +0.02(+0.22%) |
Aug 25, 2021 | 8.630 | 8.667 | 8.400 | 8.456 | 488,290 | -0.13(-1.50%) |
Aug 24, 2021 | 8.244 | 8.690 | 8.244 | 8.584 | 1,204,011 | +0.39(+4.72%) |
Aug 23, 2021 | 8.142 | 8.336 | 8.142 | 8.198 | 907,496 | +0.14(+1.71%) |
Aug 20, 2021 | 8.059 | 8.096 | 7.977 | 8.059 | 546,148 | -0.01(-0.11%) |
Aug 19, 2021 | 8.207 | 8.276 | 7.986 | 8.069 | 1,851,086 | -0.18(-2.23%) |
Aug 18, 2021 | 8.345 | 8.437 | 8.234 | 8.253 | 705,156 | -0.11(-1.32%) |
Aug 17, 2021 | 8.290 | 8.437 | 8.216 | 8.363 | 1,594,158 | -0.04(-0.44%) |
Aug 16, 2021 | 8.299 | 8.446 | 8.234 | 8.400 | 820,896 | +0.06(+0.77%) |
Aug 13, 2021 | 9.119 | 9.478 | 8.244 | 8.336 | 1,725,083 | -1.16(-12.22%) |
Aug 12, 2021 | 9.165 | 9.542 | 9.054 | 9.496 | 832,261 | +0.29(+3.10%) |
Aug 11, 2021 | 9.377 | 9.377 | 9.169 | 9.211 | 723,119 | -0.07(-0.79%) |
Aug 10, 2021 | 8.953 | 9.294 | 8.944 | 9.284 | 591,182 | +0.36(+4.02%) |
Aug 09, 2021 | 8.879 | 8.944 | 8.815 | 8.925 | 673,869 | +0.01(+0.10%) |
Aug 06, 2021 | 8.833 | 8.925 | 8.759 | 8.916 | 417,828 | +0.11(+1.26%) |
Aug 05, 2021 | 8.603 | 8.842 | 8.603 | 8.806 | 427,913 | +0.19(+2.25%) |
Aug 04, 2021 | 8.769 | 8.833 | 8.529 | 8.612 | 597,068 | -0.16(-1.79%) |
Aug 03, 2021 | 8.640 | 8.778 | 8.557 | 8.769 | 672,702 | +0.13(+1.49%) |
Aug 02, 2021 | 8.824 | 8.842 | 8.557 | 8.640 | 760,778 | -0.17(-1.88%) |
Jul 30, 2021 | 8.870 | 9.073 | 8.746 | 8.806 | 443,264 | -0.08(-0.93%) |
Jul 29, 2021 | 8.824 | 9.017 | 8.750 | 8.888 | 502,055 | +0.15(+1.69%) |
Jul 28, 2021 | 8.538 | 8.750 | 8.446 | 8.741 | 457,178 | +0.25(+2.93%) |
Jul 27, 2021 | 8.713 | 8.713 | 8.363 | 8.492 | 618,425 | -0.29(-3.25%) |
Jul 26, 2021 | 8.437 | 8.796 | 8.419 | 8.778 | 1,396,497 | +0.40(+4.73%) |
Jul 23, 2021 | 8.373 | 8.474 | 8.327 | 8.382 | 805,309 | -0.07(-0.87%) |
Jul 22, 2021 | 8.612 | 8.695 | 8.442 | 8.456 | 424,977 | -0.13(-1.50%) |
Jul 21, 2021 | 8.575 | 8.668 | 8.520 | 8.584 | 513,897 | +0.09(+1.08%) |
Jul 20, 2021 | 8.262 | 8.502 | 8.244 | 8.492 | 891,298 | +0.19(+2.33%) |
Jul 19, 2021 | 8.317 | 8.359 | 8.225 | 8.299 | 600,552 | -0.22(-2.59%) |
Jul 16, 2021 | 8.750 | 8.852 | 8.483 | 8.520 | 463,116 | -0.16(-1.80%) |
Jul 15, 2021 | 8.612 | 8.750 | 8.566 | 8.677 | 792,322 | +0.04(+0.43%) |
Jul 14, 2021 | 8.824 | 8.948 | 8.612 | 8.640 | 783,021 | -0.17(-1.99%) |
Jul 13, 2021 | 8.824 | 8.888 | 8.612 | 8.815 | 711,828 | +0.03(+0.31%) |
Jul 12, 2021 | 8.787 | 8.888 | 8.677 | 8.787 | 740,605 | +0.00(+0.00%) |
Jul 09, 2021 | 8.538 | 8.875 | 8.538 | 8.787 | 670,258 | +0.24(+2.80%) |
Jul 08, 2021 | 8.667 | 8.686 | 8.409 | 8.548 | 1,362,636 | -0.24(-2.73%) |
Jul 07, 2021 | 8.999 | 9.054 | 8.529 | 8.787 | 1,861,452 | -0.27(-2.95%) |
Jul 06, 2021 | 9.331 | 9.331 | 9.022 | 9.054 | 940,772 | -0.21(-2.29%) |
Jul 02, 2021 | 9.340 | 9.392 | 9.206 | 9.266 | 820,663 | -0.08(-0.89%) |
Jul 01, 2021 | 9.340 | 9.395 | 9.156 | 9.349 | 1,032,415 | +0.10(+1.10%) |
Jun 30, 2021 | 9.238 | 9.432 | 9.109 | 9.248 | 1,999,447 | +0.00(+0.00%) |
Jun 29, 2021 | 9.284 | 9.349 | 9.137 | 9.248 | 1,144,799 | -0.04(-0.40%) |
Jun 28, 2021 | 9.450 | 9.487 | 8.870 | 9.284 | 1,779,163 | -0.14(-1.47%) |
Jun 25, 2021 | 10.45 | 10.45 | 9.386 | 9.423 | 3,203,576 | -1.05(-10.03%) |
Jun 24, 2021 | 10.33 | 10.52 | 10.21 | 10.47 | 496,077 | +0.16(+1.52%) |
Jun 23, 2021 | 10.27 | 10.49 | 10.22 | 10.32 | 590,894 | +0.11(+1.08%) |
Jun 22, 2021 | 10.13 | 10.28 | 9.969 | 10.21 | 695,969 | +0.02(+0.18%) |
Jun 21, 2021 | 10.10 | 10.21 | 10.04 | 10.19 | 449,702 | +0.17(+1.65%) |
Jun 18, 2021 | 9.865 | 10.07 | 9.865 | 10.02 | 1,041,462 | +0.01(+0.09%) |
Jun 17, 2021 | 10.27 | 10.29 | 9.791 | 10.01 | 838,956 | -0.33(-3.21%) |
Jun 16, 2021 | 10.25 | 10.46 | 10.19 | 10.34 | 3,050,306 | +0.07(+0.72%) |
Jun 15, 2021 | 10.24 | 10.34 | 9.929 | 10.27 | 1,203,330 | +0.04(+0.36%) |
Jun 14, 2021 | 10.84 | 10.84 | 10.20 | 10.23 | 944,338 | -0.58(-5.37%) |
Jun 11, 2021 | 10.55 | 10.81 | 10.47 | 10.81 | 2,176,910 | +0.29(+2.71%) |
Jun 10, 2021 | 10.56 | 10.64 | 10.51 | 10.53 | 1,183,608 | -0.06(-0.61%) |
Jun 09, 2021 | 10.42 | 10.60 | 10.35 | 10.59 | 1,009,785 | +0.10(+0.97%) |
Jun 08, 2021 | 10.56 | 10.60 | 10.40 | 10.49 | 1,085,213 | -0.09(-0.87%) |
Jun 07, 2021 | 10.47 | 10.68 | 10.47 | 10.58 | 897,451 | +0.09(+0.88%) |
Jun 04, 2021 | 10.39 | 10.49 | 10.27 | 10.49 | 830,904 | +0.20(+1.97%) |
Jun 03, 2021 | 10.21 | 10.33 | 10.18 | 10.29 | 858,935 | -0.04(-0.36%) |
Jun 02, 2021 | 10.26 | 10.39 | 10.09 | 10.33 | 2,308,145 | +0.11(+1.08%) |