Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.900 | 9.900 | 9.600 | 9.640 | 5,183,838 | -0.26(-2.63%) |
May 30, 2022 | 9.990 | 10.10 | 9.870 | 9.900 | 340,894 | -0.05(-0.50%) |
May 27, 2022 | 10.02 | 10.04 | 9.750 | 9.950 | 976,619 | +0.01(+0.10%) |
May 26, 2022 | 9.850 | 9.980 | 9.700 | 9.940 | 1,252,166 | +0.12(+1.22%) |
May 25, 2022 | 9.730 | 9.870 | 9.630 | 9.820 | 755,938 | +0.01(+0.10%) |
May 24, 2022 | 9.980 | 10.06 | 9.630 | 9.810 | 1,118,652 | -0.14(-1.41%) |
May 20, 2022 | 9.950 | 0 | -0.19(-1.87%) | |||
May 19, 2022 | 10.06 | 10.38 | 9.910 | 10.14 | 1,028,164 | +0.18(+1.81%) |
May 18, 2022 | 10.31 | 10.39 | 9.920 | 9.960 | 937,496 | -0.44(-4.23%) |
May 17, 2022 | 10.29 | 10.40 | 10.14 | 10.40 | 949,193 | +0.46(+4.63%) |
May 16, 2022 | 9.960 | 10.18 | 9.810 | 9.940 | 1,182,838 | +0.04(+0.40%) |
May 13, 2022 | 9.720 | 9.970 | 9.700 | 9.900 | 1,498,355 | +0.37(+3.88%) |
May 12, 2022 | 9.510 | 9.560 | 9.140 | 9.530 | 2,755,094 | -0.32(-3.25%) |
May 11, 2022 | 9.350 | 10.10 | 9.270 | 9.850 | 2,735,868 | +0.56(+6.03%) |
May 10, 2022 | 9.400 | 9.400 | 8.860 | 9.290 | 2,891,404 | +0.11(+1.20%) |
May 09, 2022 | 9.350 | 9.440 | 9.020 | 9.180 | 3,189,615 | -0.56(-5.75%) |
May 06, 2022 | 9.760 | 9.830 | 9.470 | 9.740 | 1,294,215 | -0.16(-1.62%) |
May 05, 2022 | 10.24 | 10.30 | 9.740 | 9.900 | 1,220,474 | -0.41(-3.98%) |
May 04, 2022 | 10.10 | 10.44 | 9.860 | 10.31 | 1,606,903 | +0.27(+2.69%) |
May 03, 2022 | 10.05 | 10.17 | 9.900 | 10.04 | 1,560,298 | +0.12(+1.21%) |
May 02, 2022 | 10.04 | 10.04 | 9.740 | 9.920 | 1,878,190 | -0.38(-3.69%) |
Apr 29, 2022 | 10.53 | 10.67 | 10.21 | 10.30 | 1,523,666 | -0.11(-1.06%) |
Apr 28, 2022 | 10.39 | 10.58 | 10.26 | 10.41 | 2,657,422 | +0.08(+0.77%) |
Apr 27, 2022 | 10.15 | 10.33 | 9.950 | 10.33 | 2,285,066 | +0.51(+5.19%) |
Apr 26, 2022 | 10.67 | 10.67 | 9.800 | 9.820 | 2,654,249 | -0.79(-7.45%) |
Apr 25, 2022 | 10.75 | 10.83 | 10.33 | 10.61 | 2,155,133 | -0.18(-1.67%) |
Apr 22, 2022 | 11.24 | 11.44 | 10.78 | 10.79 | 1,896,991 | -0.63(-5.52%) |
Apr 21, 2022 | 11.85 | 12.04 | 11.20 | 11.42 | 1,645,848 | -0.55(-4.59%) |
Apr 20, 2022 | 11.83 | 12.10 | 11.75 | 11.97 | 922,303 | +0.02(+0.17%) |
Apr 19, 2022 | 12.11 | 12.15 | 11.87 | 11.95 | 825,265 | -0.27(-2.21%) |
Apr 18, 2022 | 12.11 | 12.23 | 12.07 | 12.22 | 1,053,703 | +0.18(+1.50%) |
Apr 14, 2022 | 12.04 | 0 | +0.05(+0.42%) | |||
Apr 13, 2022 | 11.64 | 12.09 | 11.59 | 11.99 | 1,437,030 | +0.47(+4.08%) |
Apr 12, 2022 | 11.60 | 11.91 | 11.47 | 11.52 | 1,274,613 | +0.09(+0.79%) |
Apr 11, 2022 | 11.57 | 11.60 | 11.23 | 11.43 | 882,120 | -0.12(-1.04%) |
Apr 08, 2022 | 11.59 | 11.64 | 11.43 | 11.55 | 669,556 | +0.04(+0.35%) |
Apr 07, 2022 | 11.27 | 11.51 | 11.15 | 11.51 | 922,956 | +0.24(+2.13%) |
Apr 06, 2022 | 11.43 | 11.53 | 11.10 | 11.27 | 993,059 | -0.19(-1.66%) |
Apr 05, 2022 | 12.14 | 12.20 | 11.26 | 11.46 | 1,623,344 | -0.60(-4.98%) |
Apr 04, 2022 | 12.21 | 12.24 | 11.99 | 12.06 | 746,812 | -0.10(-0.82%) |
Apr 01, 2022 | 11.80 | 12.17 | 11.69 | 12.16 | 1,396,034 | +0.50(+4.29%) |
Mar 31, 2022 | 11.86 | 11.90 | 11.66 | 11.66 | 1,066,983 | -0.18(-1.52%) |
Mar 30, 2022 | 11.50 | 11.87 | 11.48 | 11.84 | 1,490,978 | +0.39(+3.41%) |
Mar 29, 2022 | 11.37 | 11.48 | 11.28 | 11.45 | 1,045,690 | -0.08(-0.69%) |
Mar 28, 2022 | 11.53 | 11.69 | 11.33 | 11.53 | 714,563 | -0.12(-1.03%) |
Mar 25, 2022 | 11.91 | 11.91 | 11.62 | 11.65 | 672,046 | -0.26(-2.18%) |
Mar 24, 2022 | 12.00 | 12.03 | 11.84 | 11.91 | 1,077,493 | +0.17(+1.45%) |
Mar 23, 2022 | 11.62 | 12.00 | 11.50 | 11.74 | 1,490,896 | +0.23(+2.00%) |
Mar 22, 2022 | 11.63 | 11.76 | 11.42 | 11.51 | 1,759,718 | -0.05(-0.43%) |
Mar 21, 2022 | 11.29 | 11.57 | 11.19 | 11.56 | 1,055,353 | +0.37(+3.31%) |
Mar 18, 2022 | 10.85 | 11.36 | 10.85 | 11.19 | 2,842,721 | +0.26(+2.38%) |
Mar 17, 2022 | 10.67 | 10.94 | 10.65 | 10.93 | 1,100,480 | +0.32(+3.02%) |
Mar 16, 2022 | 10.59 | 10.71 | 10.27 | 10.61 | 1,682,525 | +0.26(+2.51%) |
Mar 15, 2022 | 10.35 | 10.41 | 10.05 | 10.35 | 2,177,776 | +0.26(+2.58%) |
Mar 14, 2022 | 10.57 | 10.67 | 9.990 | 10.09 | 1,878,313 | -0.64(-5.96%) |
Mar 11, 2022 | 11.33 | 11.42 | 10.68 | 10.73 | 1,918,884 | -0.73(-6.37%) |
Mar 10, 2022 | 11.00 | 11.48 | 11.00 | 11.46 | 1,394,023 | +0.38(+3.43%) |
Mar 09, 2022 | 11.07 | 11.18 | 10.60 | 11.08 | 2,978,467 | +0.03(+0.27%) |
Mar 08, 2022 | 11.08 | 11.46 | 10.55 | 11.05 | 3,496,900 | +0.04(+0.36%) |
Mar 07, 2022 | 11.85 | 11.89 | 10.89 | 11.01 | 4,264,737 | -0.71(-6.06%) |
Mar 04, 2022 | 12.42 | 12.43 | 11.65 | 11.72 | 4,131,599 | -0.70(-5.64%) |
Mar 03, 2022 | 12.77 | 13.02 | 12.24 | 12.42 | 2,418,310 | -0.20(-1.58%) |
Mar 02, 2022 | 12.60 | 12.68 | 12.32 | 12.62 | 1,322,008 | +0.17(+1.37%) |
Mar 01, 2022 | 12.96 | 13.07 | 12.40 | 12.45 | 2,351,359 | -0.45(-3.49%) |
Feb 28, 2022 | 11.79 | 13.15 | 11.64 | 12.90 | 4,866,638 | +1.04(+8.77%) |
Feb 25, 2022 | 11.41 | 11.87 | 11.28 | 11.86 | 1,482,375 | +0.48(+4.22%) |
Feb 24, 2022 | 11.36 | 11.53 | 11.22 | 11.38 | 1,575,458 | -0.21(-1.81%) |
Feb 23, 2022 | 11.87 | 11.97 | 11.54 | 11.59 | 1,308,673 | -0.16(-1.36%) |
Feb 22, 2022 | 11.18 | 11.80 | 11.15 | 11.75 | 1,539,486 | +0.63(+5.67%) |
Feb 18, 2022 | 11.12 | 0 | -0.34(-2.97%) | |||
Feb 17, 2022 | 11.40 | 11.67 | 11.39 | 11.46 | 1,194,453 | -0.03(-0.26%) |
Feb 16, 2022 | 11.26 | 11.58 | 11.22 | 11.49 | 1,287,770 | +0.22(+1.95%) |
Feb 15, 2022 | 11.51 | 11.56 | 11.22 | 11.27 | 2,738,178 | -0.02(-0.18%) |
Feb 14, 2022 | 11.46 | 11.48 | 11.17 | 11.29 | 1,244,871 | -0.19(-1.66%) |
Feb 11, 2022 | 11.29 | 11.69 | 11.24 | 11.48 | 1,496,947 | +0.03(+0.26%) |
Feb 10, 2022 | 11.40 | 11.65 | 11.39 | 11.45 | 1,184,020 | +0.01(+0.09%) |
Feb 09, 2022 | 11.40 | 11.53 | 11.32 | 11.44 | 1,135,242 | +0.15(+1.33%) |
Feb 08, 2022 | 11.03 | 11.33 | 10.88 | 11.29 | 1,154,914 | +0.23(+2.08%) |
Feb 07, 2022 | 11.13 | 11.22 | 11.04 | 11.06 | 677,448 | -0.06(-0.54%) |
Feb 04, 2022 | 10.90 | 11.16 | 10.90 | 11.12 | 541,858 | +0.22(+2.02%) |
Feb 03, 2022 | 11.11 | 10.85 | 10.90 | 1,140,232 | -0.29(-2.59%) | |
Feb 02, 2022 | 11.20 | 11.27 | 10.98 | 11.19 | 878,247 | +0.04(+0.36%) |
Feb 01, 2022 | 11.03 | 11.22 | 10.91 | 11.15 | 1,205,209 | +0.26(+2.39%) |
Jan 31, 2022 | 10.57 | 10.94 | 10.89 | 1,526,539 | +0.28(+2.64%) | |
Jan 28, 2022 | 10.70 | 10.70 | 10.25 | 10.61 | 1,453,768 | -0.14(-1.30%) |
Jan 27, 2022 | 11.05 | 11.14 | 10.70 | 10.75 | 1,067,056 | -0.28(-2.54%) |
Jan 26, 2022 | 11.08 | 11.29 | 10.92 | 11.03 | 941,520 | +0.08(+0.73%) |
Jan 25, 2022 | 11.29 | 11.29 | 10.86 | 10.95 | 2,136,242 | -0.33(-2.93%) |
Jan 24, 2022 | 11.00 | 11.29 | 10.77 | 11.28 | 2,454,132 | -0.27(-2.34%) |
Jan 21, 2022 | 11.76 | 11.87 | 11.47 | 11.55 | 1,071,923 | -0.40(-3.35%) |
Jan 20, 2022 | 12.01 | 12.26 | 11.92 | 11.95 | 1,191,515 | +0.04(+0.34%) |
Jan 19, 2022 | 12.19 | 12.39 | 11.89 | 11.91 | 2,102,522 | -0.17(-1.41%) |
Jan 18, 2022 | 11.63 | 12.25 | 11.60 | 12.08 | 3,000,526 | +0.43(+3.69%) |
Jan 17, 2022 | 11.40 | 11.75 | 11.30 | 11.65 | 503,250 | +0.32(+2.82%) |
Jan 14, 2022 | 11.41 | 11.51 | 11.10 | 11.33 | 1,697,697 | -0.26(-2.24%) |
Jan 13, 2022 | 11.78 | 11.87 | 11.58 | 11.59 | 1,110,914 | -0.17(-1.45%) |
Jan 12, 2022 | 11.52 | 11.82 | 11.36 | 11.76 | 4,126,905 | +0.49(+4.35%) |
Jan 11, 2022 | 11.20 | 11.44 | 10.92 | 11.27 | 1,903,598 | +0.13(+1.17%) |
Jan 10, 2022 | 10.87 | 11.19 | 10.83 | 11.14 | 3,345,977 | +0.45(+4.21%) |
Jan 07, 2022 | 10.42 | 10.72 | 10.29 | 10.69 | 1,214,210 | +0.33(+3.19%) |
Jan 06, 2022 | 10.29 | 10.43 | 10.00 | 10.36 | 1,025,347 | +0.03(+0.29%) |
Jan 05, 2022 | 10.35 | 10.50 | 10.22 | 10.33 | 1,218,196 | -0.04(-0.39%) |
Jan 04, 2022 | 10.30 | 10.43 | 10.24 | 10.37 | 1,054,587 | +0.05(+0.48%) |
Dec 31, 2021 | 10.32 | 10.32 | 10.32 | 0 | +0.08(+0.78%) | |
Dec 30, 2021 | 10.06 | 10.31 | 10.06 | 10.24 | 806,405 | +0.15(+1.49%) |
Dec 29, 2021 | 10.16 | 10.20 | 10.02 | 10.09 | 683,855 | -0.03(-0.30%) |
Dec 24, 2021 | 10.12 | 10.12 | 10.12 | 0 | +0.24(+2.43%) | |
Dec 23, 2021 | 9.830 | 9.910 | 9.790 | 9.880 | 1,247,545 | +0.06(+0.61%) |
Dec 22, 2021 | 9.680 | 9.900 | 9.680 | 9.820 | 728,657 | +0.08(+0.82%) |
Dec 21, 2021 | 9.500 | 9.810 | 9.480 | 9.740 | 1,236,947 | +0.32(+3.40%) |
Dec 20, 2021 | 9.380 | 9.510 | 9.260 | 9.420 | 1,114,612 | -0.14(-1.46%) |
Dec 17, 2021 | 9.810 | 9.810 | 9.530 | 9.560 | 4,379,683 | -0.19(-1.95%) |
Dec 16, 2021 | 10.07 | 10.15 | 9.700 | 9.750 | 1,505,178 | -0.15(-1.52%) |
Dec 15, 2021 | 10.11 | 10.12 | 9.630 | 9.900 | 2,761,118 | -0.37(-3.60%) |
Dec 14, 2021 | 10.13 | 10.39 | 10.08 | 10.27 | 1,326,772 | -0.01(-0.10%) |
Dec 13, 2021 | 10.00 | 10.31 | 9.950 | 10.28 | 2,489,132 | +0.35(+3.52%) |
Dec 10, 2021 | 10.15 | 10.20 | 9.890 | 9.930 | 975,100 | -0.23(-2.26%) |
Dec 09, 2021 | 9.950 | 10.18 | 9.920 | 10.16 | 1,919,288 | +0.07(+0.69%) |
Dec 08, 2021 | 10.08 | 10.12 | 9.970 | 10.09 | 1,566,365 | +0.05(+0.50%) |
Dec 07, 2021 | 9.780 | 10.18 | 9.770 | 10.04 | 1,568,087 | +0.46(+4.80%) |
Dec 06, 2021 | 9.460 | 9.660 | 9.030 | 9.580 | 2,755,923 | +0.10(+1.05%) |
Dec 03, 2021 | 9.630 | 9.650 | 9.280 | 9.480 | 2,459,578 | -0.13(-1.35%) |
Dec 02, 2021 | 9.860 | 9.880 | 9.530 | 9.610 | 1,808,271 | -0.31(-3.13%) |
Dec 01, 2021 | 10.20 | 10.34 | 9.850 | 9.920 | 2,344,352 | -0.22(-2.17%) |
Nov 30, 2021 | 10.23 | 10.35 | 9.910 | 10.14 | 3,951,425 | -0.19(-1.84%) |
Nov 29, 2021 | 10.15 | 10.36 | 9.900 | 10.33 | 2,299,682 | +0.43(+4.34%) |
Nov 26, 2021 | 9.960 | 10.07 | 9.810 | 9.900 | 1,331,370 | -0.38(-3.70%) |
Nov 25, 2021 | 10.25 | 10.34 | 10.12 | 10.28 | 303,213 | +0.05(+0.49%) |
Nov 24, 2021 | 10.06 | 10.24 | 9.960 | 10.23 | 627,533 | +0.15(+1.49%) |
Nov 23, 2021 | 10.31 | 10.43 | 10.01 | 10.08 | 1,070,042 | -0.20(-1.95%) |
Nov 22, 2021 | 10.26 | 10.35 | 10.11 | 10.28 | 1,028,609 | +0.15(+1.48%) |
Nov 19, 2021 | 9.990 | 10.27 | 9.950 | 10.13 | 1,268,757 | +0.17(+1.71%) |
Nov 18, 2021 | 10.05 | 9.990 | 9.920 | 9.960 | 988,618 | -0.11(-1.09%) |
Nov 17, 2021 | 10.36 | 10.36 | 10.05 | 10.07 | 1,136,560 | -0.34(-3.27%) |
Nov 16, 2021 | 10.32 | 10.52 | 10.24 | 10.41 | 1,413,260 | +0.19(+1.86%) |
Nov 15, 2021 | 10.59 | 10.59 | 9.970 | 10.22 | 1,570,729 | -0.24(-2.29%) |
Nov 12, 2021 | 10.22 | 10.53 | 10.21 | 10.46 | 1,273,214 | +0.22(+2.15%) |
Nov 11, 2021 | 9.800 | 10.37 | 9.760 | 10.24 | 2,180,697 | +0.62(+6.44%) |
Nov 10, 2021 | 9.820 | 9.620 | 1,380,749 | -0.14(-1.43%) | ||
Nov 09, 2021 | 9.790 | 9.890 | 9.620 | 9.760 | 916,184 | -0.23(-2.30%) |
Nov 08, 2021 | 9.860 | 10.00 | 9.590 | 9.990 | 1,529,757 | +0.30(+3.10%) |
Nov 05, 2021 | 9.570 | 9.770 | 9.470 | 9.690 | 1,116,035 | +0.08(+0.83%) |
Nov 04, 2021 | 9.540 | 9.660 | 9.440 | 9.610 | 2,129,499 | +0.12(+1.26%) |
Nov 03, 2021 | 9.660 | 9.710 | 9.470 | 9.490 | 1,420,900 | -0.22(-2.27%) |
Nov 02, 2021 | 9.850 | 9.890 | 9.480 | 9.710 | 1,031,236 | -0.23(-2.31%) |
Nov 01, 2021 | 9.850 | 9.970 | 9.770 | 9.940 | 1,031,212 | +0.23(+2.37%) |
Oct 29, 2021 | 9.570 | 9.750 | 9.530 | 9.710 | 1,273,374 | +0.03(+0.31%) |
Oct 28, 2021 | 9.590 | 9.730 | 9.400 | 9.680 | 833,956 | +0.13(+1.36%) |
Oct 27, 2021 | 9.510 | 9.680 | 9.410 | 9.550 | 1,051,965 | -0.07(-0.73%) |
Oct 26, 2021 | 9.760 | 9.620 | 1,352,607 | -0.18(-1.84%) | ||
Oct 25, 2021 | 9.920 | 10.00 | 9.770 | 9.800 | 1,102,831 | -0.04(-0.41%) |
Oct 22, 2021 | 9.720 | 9.940 | 9.720 | 9.840 | 854,987 | +0.13(+1.34%) |
Oct 21, 2021 | 9.730 | 9.760 | 9.520 | 9.710 | 1,292,885 | -0.21(-2.12%) |
Oct 20, 2021 | 9.960 | 10.14 | 9.820 | 9.920 | 1,237,887 | -0.18(-1.78%) |
Oct 19, 2021 | 10.01 | 10.29 | 9.930 | 10.10 | 3,392,787 | +0.20(+2.02%) |
Oct 18, 2021 | 9.830 | 9.940 | 9.660 | 9.900 | 1,617,146 | +0.02(+0.20%) |
Oct 15, 2021 | 9.610 | 9.950 | 9.560 | 9.880 | 1,493,375 | +0.44(+4.66%) |
Oct 14, 2021 | 9.470 | 9.720 | 9.410 | 9.440 | 1,513,922 | +0.26(+2.83%) |
Oct 13, 2021 | 9.200 | 9.310 | 9.100 | 9.180 | 992,808 | +0.06(+0.66%) |
Oct 12, 2021 | 8.820 | 9.250 | 8.820 | 9.120 | 1,574,331 | +0.44(+5.07%) |
Oct 08, 2021 | 8.680 | 8.680 | 8.680 | 0 | -0.10(-1.14%) | |
Oct 07, 2021 | 8.470 | 8.900 | 8.440 | 8.780 | 1,591,415 | +0.43(+5.15%) |
Oct 06, 2021 | 8.450 | 8.490 | 8.180 | 8.350 | 1,353,660 | -0.19(-2.22%) |
Oct 05, 2021 | 8.770 | 8.780 | 8.390 | 8.540 | 1,709,391 | -0.19(-2.18%) |
Oct 04, 2021 | 8.220 | 8.930 | 8.060 | 8.730 | 2,617,993 | +0.63(+7.78%) |
Oct 01, 2021 | 8.200 | 8.480 | 8.040 | 8.100 | 1,671,778 | +0.00(+0.00%) |
Sep 30, 2021 | 7.940 | 8.260 | 7.890 | 8.100 | 2,008,019 | +0.09(+1.12%) |
Sep 29, 2021 | 8.100 | 8.230 | 7.980 | 8.010 | 740,054 | -0.07(-0.87%) |
Sep 28, 2021 | 8.350 | 8.400 | 8.070 | 8.080 | 1,509,620 | -0.35(-4.15%) |
Sep 27, 2021 | 8.270 | 8.590 | 8.250 | 8.430 | 1,437,602 | +0.20(+2.43%) |
Sep 24, 2021 | 8.220 | 8.330 | 8.150 | 8.230 | 1,021,516 | -0.11(-1.32%) |
Sep 23, 2021 | 8.240 | 8.370 | 8.180 | 8.340 | 970,806 | +0.00(+0.00%) |
Sep 22, 2021 | 8.350 | 8.680 | 8.250 | 8.340 | 2,522,623 | +0.19(+2.33%) |
Sep 21, 2021 | 8.570 | 8.600 | 8.130 | 8.150 | 1,433,309 | -0.29(-3.44%) |
Sep 20, 2021 | 8.490 | 8.510 | 8.230 | 8.440 | 2,996,013 | -0.38(-4.31%) |
Sep 17, 2021 | 9.030 | 9.050 | 8.730 | 8.820 | 3,038,882 | -0.21(-2.33%) |
Sep 16, 2021 | 9.200 | 9.220 | 9.000 | 9.030 | 1,648,221 | -0.36(-3.83%) |
Sep 15, 2021 | 9.320 | 9.520 | 9.310 | 9.390 | 1,132,823 | +0.13(+1.40%) |
Sep 14, 2021 | 9.360 | 9.370 | 9.130 | 9.260 | 1,155,732 | -0.15(-1.59%) |
Sep 13, 2021 | 9.400 | 9.430 | 9.190 | 9.410 | 720,525 | +0.03(+0.32%) |
Sep 10, 2021 | 9.540 | 9.640 | 9.360 | 9.380 | 1,378,584 | +0.07(+0.75%) |
Sep 09, 2021 | 9.590 | 9.630 | 9.240 | 9.310 | 1,328,319 | -0.18(-1.90%) |
Sep 08, 2021 | 9.990 | 9.990 | 9.460 | 9.490 | 1,180,486 | -0.54(-5.38%) |
Sep 07, 2021 | 10.00 | 10.20 | 9.910 | 10.03 | 1,640,689 | +0.00(+0.00%) |
Sep 03, 2021 | 10.03 | 10.03 | 10.03 | 0 | +0.04(+0.40%) | |
Sep 02, 2021 | 10.12 | 10.19 | 9.900 | 9.990 | 1,324,502 | -0.12(-1.19%) |
Sep 01, 2021 | 10.06 | 10.21 | 10.01 | 10.11 | 1,285,095 | -0.07(-0.69%) |
Aug 31, 2021 | 10.12 | 10.20 | 9.990 | 10.18 | 1,512,575 | +0.03(+0.30%) |
Aug 30, 2021 | 10.05 | 10.22 | 10.00 | 10.15 | 1,387,292 | +0.15(+1.50%) |
Aug 27, 2021 | 9.530 | 10.03 | 9.530 | 10.00 | 2,770,454 | +0.51(+5.37%) |
Aug 26, 2021 | 9.440 | 9.560 | 9.430 | 9.490 | 998,621 | +0.00(+0.00%) |
Aug 25, 2021 | 9.460 | 9.520 | 9.410 | 9.490 | 725,293 | +0.07(+0.74%) |
Aug 24, 2021 | 9.290 | 9.450 | 9.260 | 9.420 | 1,291,577 | +0.19(+2.06%) |
Aug 23, 2021 | 9.100 | 9.250 | 9.080 | 9.230 | 1,612,604 | +0.24(+2.67%) |
Aug 20, 2021 | 8.810 | 9.010 | 8.760 | 8.990 | 1,629,019 | +0.12(+1.35%) |
Aug 19, 2021 | 9.100 | 9.130 | 8.780 | 8.870 | 3,174,705 | -0.48(-5.13%) |
Aug 18, 2021 | 9.480 | 9.550 | 9.280 | 9.350 | 2,331,252 | -0.23(-2.40%) |
Aug 17, 2021 | 9.640 | 9.660 | 9.460 | 9.580 | 2,334,841 | -0.23(-2.34%) |
Aug 16, 2021 | 9.840 | 9.870 | 9.710 | 9.810 | 982,124 | -0.13(-1.31%) |
Aug 13, 2021 | 9.930 | 10.07 | 9.830 | 9.940 | 1,262,841 | +0.02(+0.20%) |
Aug 12, 2021 | 9.890 | 9.950 | 9.770 | 9.920 | 975,753 | +0.00(+0.00%) |
Aug 11, 2021 | 9.810 | 9.920 | 9.680 | 9.920 | 1,626,436 | +0.06(+0.61%) |
Aug 10, 2021 | 9.620 | 9.880 | 9.560 | 9.860 | 2,002,171 | +0.31(+3.25%) |
Aug 09, 2021 | 9.580 | 9.580 | 9.450 | 9.550 | 1,198,115 | -0.09(-0.93%) |
Aug 06, 2021 | 9.490 | 9.650 | 9.450 | 9.640 | 2,037,861 | +0.20(+2.12%) |
Aug 05, 2021 | 9.360 | 9.460 | 9.330 | 9.440 | 2,926,970 | +0.14(+1.51%) |
Aug 04, 2021 | 9.300 | 9.400 | 9.230 | 9.300 | 3,665,860 | +0.09(+0.98%) |
Aug 03, 2021 | 9.290 | 9.320 | 9.110 | 9.210 | 1,141,764 | -0.05(-0.54%) |
Jul 30, 2021 | 9.260 | 9.260 | 9.260 | 0 | -0.22(-2.32%) | |
Jul 29, 2021 | 9.400 | 9.530 | 9.310 | 9.480 | 1,236,303 | +0.11(+1.17%) |
Jul 28, 2021 | 9.300 | 9.380 | 9.240 | 9.370 | 1,509,878 | +0.12(+1.30%) |
Jul 27, 2021 | 9.340 | 9.340 | 9.130 | 9.250 | 1,089,532 | -0.09(-0.96%) |
Jul 26, 2021 | 9.220 | 9.440 | 9.210 | 9.340 | 2,546,810 | +0.14(+1.52%) |
Jul 23, 2021 | 9.100 | 9.230 | 9.100 | 9.200 | 584,618 | +0.13(+1.43%) |
Jul 22, 2021 | 9.010 | 9.120 | 8.960 | 9.070 | 1,182,131 | +0.09(+1.00%) |
Jul 21, 2021 | 8.730 | 8.990 | 8.730 | 8.980 | 1,454,452 | +0.32(+3.70%) |
Jul 20, 2021 | 8.390 | 8.760 | 8.370 | 8.660 | 1,263,279 | +0.31(+3.71%) |
Jul 19, 2021 | 8.300 | 8.410 | 8.110 | 8.350 | 1,835,742 | -0.13(-1.53%) |
Jul 16, 2021 | 9.020 | 9.070 | 8.420 | 8.480 | 1,609,261 | -0.57(-6.30%) |
Jul 15, 2021 | 9.070 | 9.270 | 9.000 | 9.050 | 942,564 | -0.02(-0.22%) |
Jul 14, 2021 | 9.270 | 9.270 | 8.950 | 9.070 | 910,695 | -0.10(-1.09%) |
Jul 13, 2021 | 9.330 | 9.340 | 9.120 | 9.170 | 946,891 | -0.16(-1.71%) |
Jul 12, 2021 | 9.150 | 9.350 | 9.140 | 9.330 | 912,601 | +0.13(+1.41%) |
Jul 09, 2021 | 9.100 | 9.370 | 9.040 | 9.200 | 1,278,526 | +0.15(+1.66%) |
Jul 08, 2021 | 8.800 | 9.060 | 8.730 | 9.050 | 1,685,318 | +0.11(+1.23%) |
Jul 07, 2021 | 8.800 | 9.040 | 8.800 | 8.940 | 3,092,300 | +0.18(+2.05%) |
Jul 06, 2021 | 8.900 | 8.900 | 8.620 | 8.760 | 1,180,289 | -0.10(-1.13%) |
Jul 05, 2021 | 8.880 | 8.890 | 8.810 | 8.860 | 225,324 | +0.01(+0.11%) |
Jul 02, 2021 | 8.970 | 9.050 | 8.790 | 8.850 | 1,305,837 | -0.10(-1.12%) |
Jun 30, 2021 | 8.950 | 8.950 | 8.950 | 0 | +0.10(+1.13%) | |
Jun 29, 2021 | 8.690 | 8.970 | 8.690 | 8.850 | 1,721,062 | +0.18(+2.08%) |
Jun 28, 2021 | 8.620 | 8.690 | 8.560 | 8.670 | 1,414,378 | +0.04(+0.46%) |
Jun 25, 2021 | 8.570 | 8.650 | 8.520 | 8.630 | 1,646,834 | +0.09(+1.05%) |
Jun 24, 2021 | 8.540 | 8.590 | 8.390 | 8.540 | 2,163,015 | +0.02(+0.23%) |
Jun 23, 2021 | 8.180 | 8.550 | 8.170 | 8.520 | 2,422,499 | +0.44(+5.45%) |
Jun 22, 2021 | 8.030 | 8.170 | 7.960 | 8.080 | 1,267,278 | +0.08(+1.00%) |
Jun 21, 2021 | 7.870 | 8.020 | 7.810 | 8.000 | 1,342,707 | +0.06(+0.76%) |
Jun 18, 2021 | 7.760 | 8.040 | 7.760 | 7.940 | 2,111,554 | -0.03(-0.38%) |
Jun 17, 2021 | 8.010 | 8.080 | 7.690 | 7.970 | 3,167,968 | -0.19(-2.33%) |
Jun 16, 2021 | 8.130 | 8.230 | 8.060 | 8.160 | 1,562,268 | -0.02(-0.24%) |
Jun 15, 2021 | 8.600 | 8.670 | 8.120 | 8.180 | 3,345,330 | -0.59(-6.73%) |
Jun 14, 2021 | 8.850 | 8.850 | 8.640 | 8.770 | 1,271,863 | +0.01(+0.11%) |
Jun 11, 2021 | 8.810 | 9.050 | 8.740 | 8.760 | 1,230,474 | +0.04(+0.46%) |
Jun 10, 2021 | 8.750 | 8.890 | 8.690 | 8.720 | 1,367,200 | +0.02(+0.23%) |
Jun 09, 2021 | 8.760 | 8.790 | 8.670 | 8.700 | 993,215 | +0.02(+0.23%) |
Jun 08, 2021 | 8.610 | 8.710 | 8.560 | 8.680 | 1,190,877 | +0.03(+0.35%) |
Jun 07, 2021 | 8.780 | 8.800 | 8.620 | 8.650 | 1,119,185 | -0.12(-1.37%) |
Jun 04, 2021 | 8.700 | 9.170 | 8.700 | 8.770 | 2,085,711 | +0.17(+1.98%) |
Jun 03, 2021 | 8.650 | 8.750 | 8.510 | 8.600 | 1,896,533 | -0.20(-2.27%) |
Jun 02, 2021 | 9.000 | 9.010 | 8.710 | 8.800 | 2,221,692 | -0.17(-1.90%) |