Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.164 | 8.248 | 8.098 | 8.210 | 5,850,488 | +0.04(+0.46%) |
May 27, 2022 | 8.126 | 8.173 | 8.059 | 8.173 | 7,781,721 | +0.13(+1.62%) |
May 26, 2022 | 7.856 | 8.057 | 7.819 | 8.043 | 7,288,586 | +0.17(+2.13%) |
May 25, 2022 | 7.716 | 7.903 | 7.698 | 7.875 | 7,271,550 | +0.21(+2.67%) |
May 24, 2022 | 7.744 | 7.772 | 7.628 | 7.670 | 5,363,885 | -0.30(-3.74%) |
May 23, 2022 | 7.921 | 7.991 | 7.865 | 7.968 | 5,284,084 | +0.00(+0.00%) |
May 20, 2022 | 8.052 | 8.052 | 7.757 | 7.968 | 9,968,642 | +0.10(+1.30%) |
May 19, 2022 | 7.754 | 8.047 | 7.754 | 7.865 | 9,733,133 | +0.11(+1.44%) |
May 18, 2022 | 7.977 | 8.022 | 7.744 | 7.754 | 7,769,833 | -0.32(-3.93%) |
May 17, 2022 | 7.893 | 8.071 | 7.884 | 8.071 | 11,354,237 | +0.34(+4.46%) |
May 16, 2022 | 7.726 | 7.824 | 7.707 | 7.726 | 5,218,679 | -0.07(-0.96%) |
May 13, 2022 | 7.558 | 7.810 | 7.521 | 7.800 | 9,887,239 | +0.38(+5.15%) |
May 12, 2022 | 7.269 | 7.465 | 7.241 | 7.418 | 9,379,581 | +0.06(+0.76%) |
May 11, 2022 | 7.558 | 7.651 | 7.353 | 7.362 | 9,805,996 | -0.21(-2.83%) |
May 10, 2022 | 7.530 | 7.670 | 7.465 | 7.577 | 10,447,034 | +0.34(+4.77%) |
May 09, 2022 | 7.390 | 7.497 | 7.222 | 7.232 | 12,078,281 | -0.30(-3.96%) |
May 06, 2022 | 7.511 | 7.707 | 7.390 | 7.530 | 8,539,789 | +0.04(+0.50%) |
May 05, 2022 | 7.716 | 7.744 | 7.418 | 7.493 | 10,298,638 | -0.34(-4.40%) |
May 04, 2022 | 7.558 | 7.847 | 7.404 | 7.838 | 9,994,615 | +0.31(+4.08%) |
May 03, 2022 | 7.400 | 7.539 | 7.395 | 7.530 | 6,784,052 | -0.06(-0.74%) |
May 02, 2022 | 7.437 | 7.586 | 7.325 | 7.586 | 11,247,951 | +0.17(+2.26%) |
Apr 29, 2022 | 7.577 | 7.735 | 7.418 | 7.418 | 12,337,258 | -0.35(-4.56%) |
Apr 28, 2022 | 7.558 | 7.884 | 7.474 | 7.772 | 14,821,047 | +0.56(+7.75%) |
Apr 27, 2022 | 7.176 | 7.353 | 7.083 | 7.213 | 9,463,143 | +0.22(+3.20%) |
Apr 26, 2022 | 7.288 | 7.306 | 6.980 | 6.989 | 12,807,194 | -0.37(-5.06%) |
Apr 25, 2022 | 7.269 | 7.362 | 7.153 | 7.362 | 11,268,651 | -0.01(-0.13%) |
Apr 22, 2022 | 7.502 | 7.539 | 7.362 | 7.372 | 6,984,612 | -0.11(-1.49%) |
Apr 21, 2022 | 7.688 | 7.716 | 7.474 | 7.483 | 9,195,479 | -0.10(-1.35%) |
Apr 20, 2022 | 7.707 | 7.735 | 7.577 | 7.586 | 7,157,671 | -0.01(-0.12%) |
Apr 19, 2022 | 7.427 | 7.600 | 7.339 | 7.595 | 9,787,417 | +0.13(+1.75%) |
Apr 18, 2022 | 7.455 | 7.586 | 7.376 | 7.465 | 14,466,957 | -0.08(-1.11%) |
Apr 14, 2022 | 7.847 | 7.856 | 7.530 | 7.549 | 8,668,988 | -0.28(-3.57%) |
Apr 13, 2022 | 7.688 | 7.856 | 7.660 | 7.828 | 7,642,481 | +0.29(+3.83%) |
Apr 12, 2022 | 7.763 | 7.782 | 7.474 | 7.539 | 9,057,096 | -0.11(-1.46%) |
Apr 11, 2022 | 7.679 | 7.754 | 7.586 | 7.651 | 7,835,889 | -0.21(-2.61%) |
Apr 08, 2022 | 8.033 | 8.033 | 7.847 | 7.856 | 9,103,305 | -0.16(-1.98%) |
Apr 07, 2022 | 8.071 | 8.136 | 7.940 | 8.015 | 10,434,410 | -0.10(-1.26%) |
Apr 06, 2022 | 8.173 | 8.220 | 8.005 | 8.117 | 9,540,539 | -0.15(-1.80%) |
Apr 05, 2022 | 8.303 | 8.425 | 8.257 | 8.266 | 13,857,357 | -0.20(-2.31%) |
Apr 04, 2022 | 8.313 | 8.523 | 8.285 | 8.462 | 9,927,269 | +0.26(+3.18%) |
Apr 01, 2022 | 8.574 | 8.592 | 8.108 | 8.201 | 16,284,909 | -0.30(-3.51%) |
Mar 31, 2022 | 8.797 | 8.797 | 8.490 | 8.499 | 14,241,388 | -0.24(-2.77%) |
Mar 30, 2022 | 8.863 | 8.961 | 8.742 | 8.742 | 10,336,302 | -0.17(-1.88%) |
Mar 29, 2022 | 8.863 | 8.947 | 8.811 | 8.909 | 9,248,016 | +0.09(+1.06%) |
Mar 28, 2022 | 8.807 | 8.825 | 8.620 | 8.816 | 6,309,567 | +0.02(+0.21%) |
Mar 25, 2022 | 8.676 | 8.797 | 8.611 | 8.797 | 20,519,662 | +0.04(+0.43%) |
Mar 24, 2022 | 8.592 | 8.769 | 8.527 | 8.760 | 10,616,626 | +0.24(+2.84%) |
Mar 23, 2022 | 8.742 | 8.751 | 8.518 | 8.518 | 8,230,512 | -0.31(-3.48%) |
Mar 22, 2022 | 8.825 | 8.919 | 8.769 | 8.825 | 8,210,595 | +0.06(+0.64%) |
Mar 21, 2022 | 8.807 | 8.863 | 8.634 | 8.769 | 6,923,059 | -0.07(-0.74%) |
Mar 18, 2022 | 8.714 | 8.844 | 8.630 | 8.835 | 11,090,665 | +0.07(+0.74%) |
Mar 17, 2022 | 8.658 | 8.788 | 8.555 | 8.769 | 7,964,894 | +0.07(+0.75%) |
Mar 16, 2022 | 8.397 | 8.714 | 8.331 | 8.704 | 14,801,210 | +0.35(+4.24%) |
Mar 15, 2022 | 8.098 | 8.359 | 7.963 | 8.350 | 12,609,371 | +0.19(+2.28%) |
Mar 14, 2022 | 8.350 | 8.476 | 8.108 | 8.164 | 21,051,144 | -0.21(-2.56%) |
Mar 11, 2022 | 8.630 | 8.681 | 8.369 | 8.378 | 9,142,882 | -0.14(-1.64%) |
Mar 10, 2022 | 8.574 | 8.602 | 8.443 | 8.518 | 7,545,097 | -0.15(-1.72%) |
Mar 09, 2022 | 8.611 | 8.723 | 8.555 | 8.667 | 12,501,389 | +0.45(+5.44%) |
Mar 08, 2022 | 8.220 | 8.448 | 8.052 | 8.220 | 14,682,151 | +0.02(+0.23%) |
Mar 07, 2022 | 8.536 | 8.606 | 8.182 | 8.201 | 13,865,590 | -0.41(-4.76%) |
Mar 04, 2022 | 8.714 | 8.797 | 8.527 | 8.611 | 11,414,516 | -0.26(-2.94%) |
Mar 03, 2022 | 8.956 | 8.965 | 8.788 | 8.872 | 7,862,649 | -0.07(-0.83%) |
Mar 02, 2022 | 8.825 | 9.021 | 8.760 | 8.947 | 9,443,465 | +0.23(+2.67%) |
Mar 01, 2022 | 8.835 | 8.909 | 8.641 | 8.714 | 11,850,920 | +0.07(+0.75%) |
Feb 28, 2022 | 8.695 | 8.746 | 8.518 | 8.648 | 9,062,670 | -0.13(-1.49%) |
Feb 25, 2022 | 8.630 | 8.779 | 8.578 | 8.779 | 10,649,487 | +0.17(+1.95%) |
Feb 24, 2022 | 8.276 | 8.630 | 8.164 | 8.611 | 24,190,436 | -0.16(-1.81%) |
Feb 23, 2022 | 8.919 | 9.058 | 8.737 | 8.769 | 8,122,100 | +0.00(+0.00%) |
Feb 22, 2022 | 8.714 | 8.974 | 8.690 | 8.769 | 8,062,118 | -0.09(-1.05%) |
Feb 18, 2022 | 8.863 | 0 | -0.01(-0.11%) | |||
Feb 17, 2022 | 9.049 | 9.059 | 8.872 | 8.872 | 8,925,517 | -0.28(-3.05%) |
Feb 16, 2022 | 9.096 | 9.170 | 8.965 | 9.152 | 8,312,867 | -0.07(-0.81%) |
Feb 15, 2022 | 9.002 | 9.235 | 9.002 | 9.226 | 15,543,048 | +0.38(+4.32%) |
Feb 14, 2022 | 8.881 | 8.984 | 8.751 | 8.844 | 8,623,896 | -0.16(-1.76%) |
Feb 11, 2022 | 9.329 | 9.354 | 8.974 | 9.002 | 13,219,757 | -0.25(-2.72%) |
Feb 10, 2022 | 9.273 | 9.524 | 9.207 | 9.254 | 9,952,429 | -0.30(-3.12%) |
Feb 09, 2022 | 9.431 | 9.562 | 9.263 | 9.552 | 9,566,062 | +0.21(+2.30%) |
Feb 08, 2022 | 9.133 | 9.357 | 9.133 | 9.338 | 7,727,561 | +0.28(+3.09%) |
Feb 07, 2022 | 9.012 | 9.170 | 8.960 | 9.058 | 10,768,878 | -0.14(-1.52%) |
Feb 04, 2022 | 8.853 | 9.242 | 8.844 | 9.198 | 11,331,565 | +0.35(+4.00%) |
Feb 03, 2022 | 8.937 | 8.807 | 8.844 | 11,528,546 | -0.28(-3.06%) | |
Feb 02, 2022 | 9.114 | 9.245 | 8.919 | 9.124 | 10,060,177 | +0.00(+0.00%) |
Feb 01, 2022 | 9.263 | 9.291 | 8.928 | 9.124 | 10,011,557 | -0.04(-0.41%) |
Jan 31, 2022 | 8.714 | 9.170 | 9.161 | 18,338,230 | +0.50(+5.81%) | |
Jan 28, 2022 | 8.751 | 8.821 | 8.406 | 8.658 | 17,132,276 | -0.07(-0.75%) |
Jan 27, 2022 | 9.366 | 9.375 | 8.686 | 8.723 | 19,347,982 | -0.55(-5.93%) |
Jan 26, 2022 | 9.618 | 9.683 | 9.198 | 9.273 | 17,899,200 | -0.17(-1.78%) |
Jan 25, 2022 | 10.01 | 10.04 | 9.329 | 9.440 | 23,465,098 | -0.73(-7.15%) |
Jan 24, 2022 | 10.13 | 10.20 | 9.632 | 10.17 | 20,658,286 | +0.03(+0.28%) |
Jan 21, 2022 | 10.38 | 10.50 | 10.12 | 10.14 | 12,450,633 | -0.23(-2.25%) |
Jan 20, 2022 | 10.75 | 10.86 | 10.37 | 10.37 | 10,164,891 | -0.07(-0.71%) |
Jan 19, 2022 | 10.63 | 10.84 | 10.45 | 10.45 | 8,672,350 | -0.12(-1.15%) |
Jan 18, 2022 | 10.75 | 10.78 | 10.57 | 10.57 | 8,128,968 | -0.33(-2.99%) |
Jan 14, 2022 | 10.89 | 0 | +0.27(+2.54%) | |||
Jan 13, 2022 | 10.70 | 11.14 | 10.62 | 10.62 | 10,846,520 | +0.13(+1.24%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.37 | 10.49 | 5,710,519 | -0.11(-1.06%) |
Jan 11, 2022 | 10.40 | 10.61 | 10.34 | 10.61 | 7,518,208 | +0.22(+2.15%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.12 | 10.38 | 9,737,678 | +0.11(+1.09%) |
Jan 07, 2022 | 10.62 | 10.65 | 10.13 | 10.27 | 13,093,283 | -0.46(-4.26%) |
Jan 06, 2022 | 10.44 | 10.74 | 10.30 | 10.73 | 10,235,629 | +0.34(+3.32%) |
Jan 05, 2022 | 10.62 | 10.79 | 10.36 | 10.38 | 7,132,094 | -0.34(-3.21%) |
Jan 04, 2022 | 10.81 | 10.83 | 10.49 | 10.73 | 8,903,192 | -0.12(-1.12%) |
Jan 03, 2022 | 10.85 | 10.86 | 10.54 | 10.85 | 6,789,009 | -0.06(-0.51%) |
Dec 31, 2021 | 10.89 | 11.02 | 10.88 | 10.90 | 2,560,850 | +0.06(+0.52%) |
Dec 30, 2021 | 10.88 | 11.00 | 10.84 | 10.85 | 3,345,731 | -0.06(-0.51%) |
Dec 29, 2021 | 10.93 | 10.97 | 10.83 | 10.90 | 3,410,093 | +0.01(+0.09%) |
Dec 28, 2021 | 11.07 | 11.07 | 10.88 | 10.89 | 3,756,842 | -0.11(-1.02%) |
Dec 27, 2021 | 10.90 | 11.03 | 10.90 | 11.01 | 4,887,918 | +0.21(+1.99%) |
Dec 23, 2021 | 10.76 | 10.88 | 10.74 | 10.79 | 3,714,085 | -0.05(-0.43%) |
Dec 22, 2021 | 10.60 | 10.84 | 10.57 | 10.84 | 5,634,720 | +0.20(+1.84%) |
Dec 21, 2021 | 10.39 | 10.65 | 10.39 | 10.64 | 6,745,532 | +0.46(+4.48%) |
Dec 20, 2021 | 10.25 | 10.32 | 10.12 | 10.19 | 7,070,002 | -0.13(-1.26%) |
Dec 17, 2021 | 10.15 | 10.42 | 10.12 | 10.32 | 7,199,655 | +0.06(+0.54%) |
Dec 16, 2021 | 10.58 | 10.65 | 10.20 | 10.26 | 11,327,762 | -0.43(-4.01%) |
Dec 15, 2021 | 10.40 | 10.69 | 10.30 | 10.69 | 8,195,680 | +0.36(+3.52%) |
Dec 14, 2021 | 10.20 | 10.34 | 10.16 | 10.33 | 6,666,839 | +0.07(+0.64%) |
Dec 13, 2021 | 10.49 | 10.53 | 10.25 | 10.26 | 5,831,244 | -0.30(-2.82%) |
Dec 10, 2021 | 10.66 | 10.68 | 10.46 | 10.56 | 6,369,881 | +0.00(+0.00%) |
Dec 09, 2021 | 10.75 | 10.91 | 10.53 | 10.56 | 7,805,074 | -0.34(-3.08%) |
Dec 08, 2021 | 11.11 | 11.11 | 10.78 | 10.89 | 13,957,310 | -0.79(-6.78%) |
Dec 07, 2021 | 11.29 | 11.73 | 11.29 | 11.69 | 10,823,318 | +0.47(+4.15%) |
Dec 06, 2021 | 11.22 | 11.25 | 10.89 | 11.22 | 6,535,100 | -0.04(-0.33%) |
Dec 03, 2021 | 11.42 | 11.57 | 11.17 | 11.26 | 7,441,025 | -0.07(-0.58%) |
Dec 02, 2021 | 11.26 | 11.49 | 11.15 | 11.32 | 7,045,037 | -0.07(-0.65%) |
Dec 01, 2021 | 11.22 | 11.82 | 11.21 | 11.40 | 19,988,606 | +0.56(+5.16%) |
Nov 30, 2021 | 10.66 | 10.95 | 10.60 | 10.84 | 8,792,546 | +0.19(+1.75%) |
Nov 29, 2021 | 10.59 | 10.69 | 10.47 | 10.65 | 7,150,474 | +0.28(+2.70%) |
Nov 26, 2021 | 10.37 | 10.61 | 10.28 | 10.37 | 5,381,484 | -0.26(-2.45%) |
Nov 24, 2021 | 10.49 | 10.64 | 10.39 | 10.63 | 5,956,771 | +0.08(+0.79%) |
Nov 23, 2021 | 10.61 | 10.64 | 10.35 | 10.55 | 8,622,145 | -0.25(-2.33%) |
Nov 22, 2021 | 10.89 | 11.13 | 10.80 | 10.80 | 8,507,067 | -0.08(-0.77%) |
Nov 19, 2021 | 10.89 | 10.98 | 10.84 | 10.88 | 5,962,438 | +0.19(+1.74%) |
Nov 18, 2021 | 10.56 | 10.73 | 10.67 | 10.70 | 7,495,018 | +0.17(+1.59%) |
Nov 17, 2021 | 10.60 | 10.62 | 10.51 | 10.53 | 3,733,797 | -0.02(-0.18%) |
Nov 16, 2021 | 10.49 | 10.56 | 10.39 | 10.55 | 5,573,963 | -0.06(-0.53%) |
Nov 15, 2021 | 10.61 | 10.67 | 10.51 | 10.61 | 5,008,452 | +0.07(+0.71%) |
Nov 12, 2021 | 10.58 | 10.58 | 10.37 | 10.53 | 5,269,333 | -0.09(-0.88%) |
Nov 11, 2021 | 10.47 | 10.72 | 10.41 | 10.62 | 8,462,737 | +0.29(+2.80%) |
Nov 10, 2021 | 10.43 | 10.34 | 10,069,638 | -0.13(-1.25%) | ||
Nov 09, 2021 | 10.60 | 10.66 | 10.37 | 10.47 | 9,306,654 | +0.05(+0.45%) |
Nov 08, 2021 | 10.32 | 10.58 | 10.31 | 10.42 | 14,186,817 | +0.36(+3.61%) |
Nov 05, 2021 | 10.17 | 10.19 | 9.972 | 10.06 | 6,799,331 | +0.03(+0.28%) |
Nov 04, 2021 | 9.851 | 10.04 | 9.799 | 10.03 | 7,675,248 | +0.07(+0.75%) |
Nov 03, 2021 | 9.906 | 9.952 | 9.795 | 9.953 | 5,981,710 | +0.04(+0.38%) |
Nov 02, 2021 | 9.785 | 10.000 | 9.776 | 9.916 | 12,945,889 | +0.27(+2.80%) |
Nov 01, 2021 | 9.534 | 9.673 | 9.566 | 9.645 | 11,041,761 | +0.07(+0.78%) |
Oct 29, 2021 | 9.664 | 9.664 | 9.431 | 9.571 | 14,009,395 | -0.30(-3.02%) |
Oct 28, 2021 | 9.972 | 10.01 | 9.562 | 9.869 | 15,830,157 | -0.25(-2.49%) |
Oct 27, 2021 | 10.25 | 10.61 | 9.878 | 10.12 | 16,821,050 | +0.16(+1.59%) |
Oct 26, 2021 | 9.962 | 9.962 | 15,761,131 | +0.20(+2.00%) | ||
Oct 25, 2021 | 9.851 | 9.851 | 9.757 | 9.767 | 8,772,680 | +0.21(+2.24%) |
Oct 22, 2021 | 9.636 | 9.711 | 9.534 | 9.552 | 6,530,357 | -0.11(-1.16%) |
Oct 21, 2021 | 9.673 | 9.711 | 9.599 | 9.664 | 5,838,967 | -0.05(-0.48%) |
Oct 20, 2021 | 9.785 | 9.785 | 9.683 | 9.711 | 6,202,274 | -0.19(-1.88%) |
Oct 19, 2021 | 9.888 | 9.949 | 9.837 | 9.897 | 7,986,819 | +0.22(+2.31%) |
Oct 18, 2021 | 9.627 | 9.683 | 9.506 | 9.673 | 7,028,661 | -0.01(-0.10%) |
Oct 15, 2021 | 9.823 | 9.832 | 9.618 | 9.683 | 7,695,638 | +0.14(+1.46%) |
Oct 14, 2021 | 9.711 | 9.711 | 9.506 | 9.543 | 7,560,220 | +0.07(+0.79%) |
Oct 13, 2021 | 9.440 | 9.543 | 9.385 | 9.468 | 6,334,511 | -0.17(-1.74%) |
Oct 12, 2021 | 9.813 | 9.813 | 9.478 | 9.636 | 12,383,445 | -0.25(-2.54%) |
Oct 11, 2021 | 9.981 | 10.09 | 9.878 | 9.888 | 6,285,945 | -0.13(-1.30%) |
Oct 08, 2021 | 10.10 | 10.13 | 9.958 | 10.02 | 6,752,571 | -0.20(-1.92%) |
Oct 07, 2021 | 10.28 | 10.35 | 10.20 | 10.21 | 10,183,270 | +0.40(+4.08%) |
Oct 06, 2021 | 9.925 | 9.934 | 9.701 | 9.813 | 14,083,923 | -0.34(-3.31%) |
Oct 05, 2021 | 10.16 | 10.20 | 10.09 | 10.15 | 8,101,461 | +0.19(+1.87%) |
Oct 04, 2021 | 10.25 | 10.25 | 9.916 | 9.962 | 10,248,201 | -0.57(-5.40%) |
Oct 01, 2021 | 10.54 | 10.58 | 10.39 | 10.53 | 6,365,312 | -0.12(-1.14%) |
Sep 30, 2021 | 10.70 | 10.75 | 10.61 | 10.65 | 5,608,882 | +0.10(+0.97%) |
Sep 29, 2021 | 10.65 | 10.72 | 10.52 | 10.55 | 6,264,253 | -0.20(-1.82%) |
Sep 28, 2021 | 10.95 | 10.96 | 10.71 | 10.75 | 6,887,419 | -0.34(-3.11%) |
Sep 27, 2021 | 11.04 | 11.16 | 11.00 | 11.09 | 2,857,940 | -0.08(-0.75%) |
Sep 24, 2021 | 11.19 | 11.29 | 11.08 | 11.17 | 4,682,724 | +0.11(+1.01%) |
Sep 23, 2021 | 11.07 | 11.10 | 10.98 | 11.06 | 6,496,949 | +0.12(+1.11%) |
Sep 22, 2021 | 10.81 | 10.99 | 10.75 | 10.94 | 5,443,015 | +0.34(+3.16%) |
Sep 21, 2021 | 10.72 | 10.73 | 10.54 | 10.61 | 3,904,147 | -0.04(-0.35%) |
Sep 20, 2021 | 10.54 | 10.74 | 10.51 | 10.64 | 8,145,815 | -0.29(-2.64%) |
Sep 17, 2021 | 11.09 | 11.12 | 10.91 | 10.93 | 6,365,335 | -0.28(-2.49%) |
Sep 16, 2021 | 11.16 | 11.25 | 11.09 | 11.21 | 5,334,456 | +0.06(+0.50%) |
Sep 15, 2021 | 11.16 | 11.17 | 11.03 | 11.16 | 3,593,179 | +0.01(+0.08%) |
Sep 14, 2021 | 11.19 | 11.26 | 11.11 | 11.15 | 5,518,826 | -0.20(-1.73%) |
Sep 13, 2021 | 11.37 | 11.39 | 11.22 | 11.34 | 4,523,583 | -0.05(-0.41%) |
Sep 10, 2021 | 11.52 | 11.69 | 11.39 | 11.39 | 5,416,303 | +0.07(+0.66%) |
Sep 09, 2021 | 11.32 | 11.44 | 11.27 | 11.31 | 5,645,928 | +0.28(+2.53%) |
Sep 08, 2021 | 11.15 | 11.15 | 10.95 | 11.03 | 8,245,439 | -0.38(-3.35%) |
Sep 07, 2021 | 11.65 | 11.65 | 11.29 | 11.42 | 9,454,580 | -0.23(-2.00%) |
Sep 03, 2021 | 11.57 | 11.76 | 11.38 | 11.65 | 13,977,660 | +0.70(+6.38%) |
Sep 02, 2021 | 10.99 | 11.09 | 10.91 | 10.95 | 9,017,496 | -0.09(-0.84%) |
Sep 01, 2021 | 10.72 | 11.16 | 10.72 | 11.04 | 14,024,001 | +0.45(+4.22%) |
Aug 31, 2021 | 10.62 | 10.71 | 10.54 | 10.60 | 6,788,838 | +0.02(+0.18%) |
Aug 30, 2021 | 10.66 | 10.66 | 10.50 | 10.58 | 4,600,056 | +0.06(+0.53%) |
Aug 27, 2021 | 10.40 | 10.57 | 10.36 | 10.52 | 8,168,294 | +0.17(+1.62%) |
Aug 26, 2021 | 10.35 | 10.44 | 10.25 | 10.35 | 9,356,239 | -0.14(-1.33%) |
Aug 25, 2021 | 10.22 | 10.60 | 10.19 | 10.49 | 13,614,947 | +0.54(+5.43%) |
Aug 24, 2021 | 9.860 | 9.986 | 9.841 | 9.953 | 10,684,672 | +0.07(+0.75%) |
Aug 23, 2021 | 9.851 | 9.961 | 9.767 | 9.878 | 12,802,736 | +0.21(+2.22%) |
Aug 20, 2021 | 9.394 | 9.851 | 9.366 | 9.664 | 12,348,302 | +0.16(+1.67%) |
Aug 19, 2021 | 9.217 | 9.543 | 9.152 | 9.506 | 9,526,769 | -0.03(-0.29%) |
Aug 18, 2021 | 9.673 | 9.813 | 9.524 | 9.534 | 8,974,296 | +0.18(+1.89%) |
Aug 17, 2021 | 9.385 | 9.440 | 9.263 | 9.357 | 9,027,718 | -0.27(-2.81%) |
Aug 16, 2021 | 9.608 | 9.645 | 9.552 | 9.627 | 2,790,859 | -0.08(-0.86%) |
Aug 13, 2021 | 9.813 | 9.832 | 9.534 | 9.711 | 9,701,333 | -0.48(-4.67%) |
Aug 12, 2021 | 10.11 | 10.20 | 9.981 | 10.19 | 3,568,809 | +0.08(+0.83%) |
Aug 11, 2021 | 10.17 | 10.20 | 9.981 | 10.10 | 4,703,963 | +0.01(+0.09%) |
Aug 10, 2021 | 10.16 | 10.18 | 9.958 | 10.09 | 8,474,891 | -0.34(-3.30%) |
Aug 09, 2021 | 10.49 | 10.52 | 10.38 | 10.44 | 5,139,078 | -0.12(-1.15%) |
Aug 06, 2021 | 10.49 | 10.61 | 10.38 | 10.56 | 8,040,982 | -0.21(-1.90%) |
Aug 05, 2021 | 10.64 | 10.91 | 10.61 | 10.76 | 11,532,977 | +0.56(+5.48%) |
Aug 04, 2021 | 10.10 | 10.26 | 10.09 | 10.20 | 7,276,989 | +0.28(+2.82%) |
Aug 03, 2021 | 9.878 | 9.981 | 9.835 | 9.925 | 6,388,926 | +0.34(+3.50%) |
Aug 02, 2021 | 9.748 | 9.748 | 9.562 | 9.590 | 9,275,978 | -0.22(-2.28%) |
Jul 30, 2021 | 9.506 | 9.869 | 9.468 | 9.813 | 10,367,119 | +0.32(+3.34%) |
Jul 29, 2021 | 9.077 | 9.552 | 9.058 | 9.496 | 18,952,778 | +0.67(+7.60%) |
Jul 28, 2021 | 8.639 | 8.900 | 8.611 | 8.825 | 10,644,140 | +0.22(+2.60%) |
Jul 27, 2021 | 8.807 | 8.830 | 8.443 | 8.602 | 11,032,563 | -0.24(-2.74%) |
Jul 26, 2021 | 8.835 | 8.937 | 8.801 | 8.844 | 4,682,263 | +0.06(+0.64%) |
Jul 23, 2021 | 8.769 | 8.853 | 8.728 | 8.788 | 4,395,304 | +0.00(+0.00%) |
Jul 22, 2021 | 8.658 | 8.853 | 8.658 | 8.788 | 9,072,832 | +0.25(+2.95%) |
Jul 21, 2021 | 8.331 | 8.574 | 8.313 | 8.536 | 10,364,434 | +0.09(+1.07%) |
Jul 20, 2021 | 8.410 | 8.550 | 8.293 | 8.446 | 6,553,170 | +0.07(+0.86%) |
Jul 19, 2021 | 8.266 | 8.374 | 8.248 | 8.374 | 5,992,082 | -0.14(-1.70%) |
Jul 16, 2021 | 8.618 | 8.690 | 8.464 | 8.519 | 6,330,540 | -0.04(-0.42%) |
Jul 15, 2021 | 8.862 | 8.880 | 8.347 | 8.555 | 15,461,081 | -0.21(-2.37%) |
Jul 14, 2021 | 8.898 | 8.925 | 8.763 | 8.763 | 7,170,833 | -0.11(-1.22%) |
Jul 13, 2021 | 8.699 | 8.943 | 8.686 | 8.871 | 8,919,061 | +0.16(+1.87%) |
Jul 12, 2021 | 8.618 | 8.726 | 8.573 | 8.708 | 5,191,650 | +0.10(+1.15%) |
Jul 09, 2021 | 8.474 | 8.663 | 8.424 | 8.609 | 6,233,431 | +0.19(+2.25%) |
Jul 08, 2021 | 8.320 | 8.455 | 8.284 | 8.419 | 6,423,020 | -0.08(-0.96%) |
Jul 07, 2021 | 8.636 | 8.654 | 8.446 | 8.501 | 4,849,274 | -0.01(-0.11%) |
Jul 06, 2021 | 8.537 | 8.573 | 8.383 | 8.510 | 3,843,045 | +0.02(+0.21%) |
Jul 02, 2021 | 8.492 | 8.537 | 8.460 | 8.492 | 3,561,001 | +0.12(+1.40%) |
Jul 01, 2021 | 8.464 | 8.474 | 8.329 | 8.374 | 4,706,495 | -0.16(-1.90%) |
Jun 30, 2021 | 8.591 | 8.600 | 8.510 | 8.537 | 3,151,055 | -0.12(-1.36%) |
Jun 29, 2021 | 8.582 | 8.654 | 8.528 | 8.654 | 3,160,275 | +0.07(+0.84%) |
Jun 28, 2021 | 8.483 | 8.627 | 8.474 | 8.582 | 4,148,417 | +0.06(+0.74%) |
Jun 25, 2021 | 8.600 | 8.618 | 8.501 | 8.519 | 3,858,470 | -0.10(-1.15%) |
Jun 24, 2021 | 8.555 | 8.645 | 8.549 | 8.618 | 4,456,253 | +0.23(+2.80%) |
Jun 23, 2021 | 8.501 | 8.555 | 8.383 | 8.383 | 4,924,337 | +0.12(+1.42%) |
Jun 22, 2021 | 8.320 | 8.320 | 8.166 | 8.266 | 5,332,577 | -0.11(-1.29%) |
Jun 21, 2021 | 8.311 | 8.374 | 8.203 | 8.374 | 5,063,431 | +0.10(+1.20%) |
Jun 18, 2021 | 8.492 | 8.505 | 8.266 | 8.275 | 16,527,191 | -0.43(-4.98%) |
Jun 17, 2021 | 8.609 | 8.799 | 8.591 | 8.708 | 7,698,065 | +0.22(+2.55%) |
Jun 16, 2021 | 8.600 | 8.618 | 8.446 | 8.492 | 4,335,456 | -0.14(-1.67%) |
Jun 15, 2021 | 8.772 | 8.851 | 8.618 | 8.636 | 4,366,469 | +0.04(+0.42%) |
Jun 14, 2021 | 8.537 | 8.609 | 8.501 | 8.600 | 4,159,470 | +0.05(+0.63%) |
Jun 11, 2021 | 8.492 | 8.559 | 8.455 | 8.546 | 3,525,712 | -0.03(-0.32%) |
Jun 10, 2021 | 8.474 | 8.641 | 8.437 | 8.573 | 7,776,230 | +0.24(+2.93%) |
Jun 09, 2021 | 8.293 | 8.379 | 8.148 | 8.329 | 5,800,047 | -0.10(-1.18%) |
Jun 08, 2021 | 8.555 | 8.573 | 8.410 | 8.428 | 7,749,605 | -0.23(-2.61%) |
Jun 07, 2021 | 8.600 | 8.695 | 8.510 | 8.654 | 6,294,978 | -0.19(-2.15%) |
Jun 04, 2021 | 8.736 | 8.871 | 8.663 | 8.844 | 5,181,341 | +0.14(+1.66%) |
Jun 03, 2021 | 8.790 | 8.803 | 8.627 | 8.699 | 8,803,150 | +0.14(+1.69%) |
Jun 02, 2021 | 8.464 | 8.573 | 8.410 | 8.555 | 4,870,511 | +0.07(+0.85%) |