Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.403 | 6.471 | 6.308 | 6.348 | 2,741,169 | +0.00(+0.00%) |
Aug 30, 2022 | 6.427 | 6.455 | 6.324 | 6.348 | 1,991,865 | -0.06(-0.99%) |
Aug 29, 2022 | 6.356 | 6.467 | 6.293 | 6.411 | 2,422,589 | +0.03(+0.50%) |
Aug 26, 2022 | 6.546 | 6.573 | 6.372 | 6.380 | 1,416,253 | -0.19(-2.89%) |
Aug 25, 2022 | 6.490 | 6.637 | 6.482 | 6.569 | 1,123,015 | +0.09(+1.34%) |
Aug 24, 2022 | 6.640 | 6.640 | 6.427 | 6.482 | 2,445,808 | -0.15(-2.26%) |
Aug 23, 2022 | 6.601 | 6.747 | 6.601 | 6.633 | 1,764,140 | +0.06(+0.84%) |
Aug 22, 2022 | 6.767 | 6.767 | 6.546 | 6.577 | 1,471,432 | -0.27(-3.93%) |
Aug 19, 2022 | 6.909 | 6.921 | 6.791 | 6.846 | 1,931,359 | -0.12(-1.70%) |
Aug 18, 2022 | 6.878 | 7.044 | 6.862 | 6.965 | 3,568,791 | +0.12(+1.73%) |
Aug 17, 2022 | 6.917 | 6.952 | 6.821 | 6.846 | 1,630,811 | -0.18(-2.59%) |
Aug 16, 2022 | 6.933 | 7.056 | 6.870 | 7.028 | 2,524,223 | +0.11(+1.60%) |
Aug 15, 2022 | 6.972 | 7.000 | 6.893 | 6.917 | 2,453,213 | -0.08(-1.13%) |
Aug 12, 2022 | 7.020 | 7.071 | 6.949 | 6.996 | 2,956,892 | +0.03(+0.45%) |
Aug 11, 2022 | 6.949 | 7.115 | 6.917 | 6.965 | 3,149,054 | +0.10(+1.50%) |
Aug 10, 2022 | 6.751 | 6.897 | 6.720 | 6.862 | 3,449,724 | +0.21(+3.21%) |
Aug 09, 2022 | 6.735 | 6.767 | 6.550 | 6.648 | 2,980,857 | -0.09(-1.41%) |
Aug 08, 2022 | 6.814 | 6.948 | 6.712 | 6.743 | 1,996,152 | +0.01(+0.12%) |
Aug 05, 2022 | 6.727 | 6.806 | 6.640 | 6.735 | 1,987,739 | -0.02(-0.23%) |
Aug 04, 2022 | 6.957 | 6.965 | 6.731 | 6.751 | 2,164,230 | -0.17(-2.51%) |
Aug 03, 2022 | 7.083 | 7.162 | 6.917 | 6.925 | 2,598,463 | -0.16(-2.23%) |
Aug 02, 2022 | 7.305 | 7.320 | 7.075 | 7.083 | 1,877,809 | -0.25(-3.45%) |
Aug 01, 2022 | 7.336 | 7.376 | 7.237 | 7.336 | 2,095,235 | -0.06(-0.75%) |
Jul 29, 2022 | 7.312 | 7.451 | 7.265 | 7.391 | 1,577,424 | +0.10(+1.41%) |
Jul 28, 2022 | 7.281 | 7.332 | 7.206 | 7.289 | 2,925,286 | +0.06(+0.77%) |
Jul 27, 2022 | 7.233 | 7.281 | 7.139 | 7.233 | 2,721,837 | -0.02(-0.22%) |
Jul 26, 2022 | 7.534 | 7.660 | 7.218 | 7.249 | 2,353,468 | -0.28(-3.78%) |
Jul 25, 2022 | 7.486 | 7.597 | 7.431 | 7.534 | 1,521,391 | +0.09(+1.17%) |
Jul 22, 2022 | 7.415 | 7.494 | 7.352 | 7.447 | 1,983,200 | +0.08(+1.07%) |
Jul 21, 2022 | 7.407 | 7.424 | 7.233 | 7.368 | 1,991,381 | -0.15(-2.00%) |
Jul 20, 2022 | 7.494 | 7.585 | 7.447 | 7.518 | 1,608,680 | +0.00(+0.00%) |
Jul 19, 2022 | 7.297 | 7.526 | 7.273 | 7.518 | 1,187,559 | +0.29(+4.05%) |
Jul 18, 2022 | 7.265 | 7.360 | 7.202 | 7.225 | 1,209,220 | +0.01(+0.11%) |
Jul 15, 2022 | 7.218 | 7.257 | 7.131 | 7.218 | 2,489,502 | +0.13(+1.78%) |
Jul 14, 2022 | 6.996 | 7.111 | 6.996 | 7.091 | 1,082,779 | -0.08(-1.10%) |
Jul 13, 2022 | 7.265 | 7.277 | 7.119 | 7.170 | 1,411,454 | -0.12(-1.63%) |
Jul 12, 2022 | 7.131 | 7.324 | 7.131 | 7.289 | 1,401,292 | +0.13(+1.88%) |
Jul 11, 2022 | 7.273 | 7.312 | 7.095 | 7.154 | 1,252,506 | -0.14(-1.95%) |
Jul 08, 2022 | 7.439 | 7.463 | 7.281 | 7.297 | 1,329,658 | -0.17(-2.33%) |
Jul 07, 2022 | 7.478 | 7.557 | 7.431 | 7.471 | 1,728,344 | +0.06(+0.75%) |
Jul 06, 2022 | 7.565 | 7.640 | 7.399 | 7.415 | 1,532,271 | -0.17(-2.19%) |
Jul 05, 2022 | 7.478 | 7.589 | 7.297 | 7.581 | 2,111,430 | +0.03(+0.42%) |
Jul 01, 2022 | 7.472 | 7.596 | 7.426 | 7.550 | 1,579,917 | +0.08(+1.04%) |
Jun 30, 2022 | 7.441 | 7.588 | 7.321 | 7.472 | 2,029,684 | -0.11(-1.43%) |
Jun 29, 2022 | 7.666 | 7.666 | 7.503 | 7.581 | 2,152,310 | -0.06(-0.81%) |
Jun 28, 2022 | 7.751 | 7.875 | 7.635 | 7.643 | 3,045,560 | -0.01(-0.10%) |
Jun 27, 2022 | 7.666 | 7.751 | 7.588 | 7.650 | 2,657,849 | +0.03(+0.41%) |
Jun 24, 2022 | 7.472 | 7.705 | 7.449 | 7.619 | 2,799,527 | +0.22(+3.04%) |
Jun 23, 2022 | 7.325 | 7.418 | 7.267 | 7.395 | 1,844,387 | +0.02(+0.21%) |
Jun 22, 2022 | 7.263 | 7.488 | 7.255 | 7.379 | 1,427,009 | -0.01(-0.10%) |
Jun 21, 2022 | 7.449 | 7.542 | 7.348 | 7.387 | 1,946,658 | +0.02(+0.21%) |
Jun 17, 2022 | 7.247 | 7.426 | 7.212 | 7.371 | 2,551,735 | +0.19(+2.59%) |
Jun 16, 2022 | 7.356 | 7.356 | 7.150 | 7.185 | 1,839,697 | -0.36(-4.73%) |
Jun 15, 2022 | 7.441 | 7.654 | 7.387 | 7.542 | 2,339,817 | +0.17(+2.31%) |
Jun 14, 2022 | 7.449 | 7.526 | 7.255 | 7.371 | 2,059,040 | -0.09(-1.25%) |
Jun 13, 2022 | 7.821 | 7.836 | 7.426 | 7.464 | 2,843,161 | -0.56(-6.96%) |
Jun 10, 2022 | 8.015 | 8.092 | 7.945 | 8.022 | 2,012,894 | -0.09(-1.15%) |
Jun 09, 2022 | 8.332 | 8.348 | 8.112 | 8.115 | 1,992,665 | -0.26(-3.06%) |
Jun 08, 2022 | 8.480 | 8.499 | 8.298 | 8.371 | 2,022,947 | -0.20(-2.35%) |
Jun 07, 2022 | 8.325 | 8.580 | 8.278 | 8.573 | 2,223,838 | +0.17(+2.03%) |
Jun 06, 2022 | 8.511 | 8.511 | 8.325 | 8.402 | 2,076,845 | -0.01(-0.09%) |
Jun 03, 2022 | 8.495 | 8.534 | 8.371 | 8.410 | 1,223,063 | -0.16(-1.81%) |
Jun 02, 2022 | 8.503 | 8.580 | 8.379 | 8.565 | 920,384 | +0.05(+0.55%) |
Jun 01, 2022 | 8.704 | 8.704 | 8.340 | 8.518 | 1,576,888 | -0.12(-1.44%) |
May 31, 2022 | 8.619 | 8.697 | 8.553 | 8.642 | 2,704,021 | -0.07(-0.80%) |
May 27, 2022 | 8.549 | 8.736 | 8.549 | 8.712 | 1,673,143 | +0.21(+2.46%) |
May 26, 2022 | 8.580 | 8.627 | 8.495 | 8.503 | 1,712,006 | +0.02(+0.27%) |
May 25, 2022 | 8.449 | 8.557 | 8.387 | 8.480 | 1,179,739 | +0.05(+0.64%) |
May 24, 2022 | 8.387 | 8.441 | 8.139 | 8.425 | 1,407,859 | +0.05(+0.65%) |
May 23, 2022 | 8.410 | 8.456 | 8.239 | 8.371 | 1,356,391 | +0.09(+1.12%) |
May 20, 2022 | 8.294 | 8.387 | 8.100 | 8.278 | 2,035,951 | +0.03(+0.38%) |
May 19, 2022 | 8.456 | 8.546 | 8.247 | 8.247 | 2,319,263 | -0.27(-3.18%) |
May 18, 2022 | 8.697 | 8.763 | 8.449 | 8.518 | 2,216,057 | -0.19(-2.22%) |
May 17, 2022 | 8.464 | 8.732 | 8.422 | 8.712 | 1,574,527 | +0.33(+3.88%) |
May 16, 2022 | 8.433 | 8.464 | 8.278 | 8.387 | 1,740,458 | +0.00(+0.00%) |
May 13, 2022 | 8.340 | 8.410 | 8.232 | 8.387 | 2,453,529 | +0.08(+0.93%) |
May 12, 2022 | 8.177 | 8.356 | 8.084 | 8.309 | 2,541,053 | +0.18(+2.19%) |
May 11, 2022 | 8.363 | 8.480 | 8.104 | 8.131 | 2,778,526 | -0.19(-2.33%) |
May 10, 2022 | 8.658 | 8.736 | 8.201 | 8.325 | 2,394,277 | -0.27(-3.16%) |
May 09, 2022 | 8.759 | 8.774 | 8.542 | 8.596 | 2,074,043 | -0.25(-2.80%) |
May 06, 2022 | 8.898 | 8.953 | 8.747 | 8.844 | 1,524,114 | -0.12(-1.30%) |
May 05, 2022 | 9.139 | 9.173 | 8.867 | 8.960 | 2,032,469 | -0.26(-2.78%) |
May 04, 2022 | 9.084 | 9.263 | 8.929 | 9.216 | 2,191,114 | +0.16(+1.71%) |
May 03, 2022 | 8.867 | 9.111 | 8.836 | 9.061 | 1,769,704 | +0.17(+1.92%) |
May 02, 2022 | 9.100 | 9.185 | 8.712 | 8.891 | 2,766,292 | -0.16(-1.71%) |
Apr 29, 2022 | 9.441 | 9.476 | 9.015 | 9.046 | 2,549,782 | -0.48(-5.04%) |
Apr 28, 2022 | 9.534 | 9.600 | 9.371 | 9.526 | 2,024,730 | +0.10(+1.07%) |
Apr 27, 2022 | 9.565 | 9.627 | 9.421 | 9.425 | 1,937,227 | -0.14(-1.46%) |
Apr 26, 2022 | 9.642 | 9.770 | 9.561 | 9.565 | 1,528,747 | -0.19(-1.91%) |
Apr 25, 2022 | 9.712 | 9.790 | 9.499 | 9.751 | 2,924,536 | -0.05(-0.47%) |
Apr 22, 2022 | 9.983 | 9.991 | 9.790 | 9.797 | 1,723,826 | -0.22(-2.17%) |
Apr 21, 2022 | 10.15 | 10.21 | 9.960 | 10.01 | 1,820,026 | +0.01(+0.08%) |
Apr 20, 2022 | 9.991 | 10.12 | 9.952 | 10.01 | 2,341,673 | +0.05(+0.55%) |
Apr 19, 2022 | 9.844 | 10.01 | 9.844 | 9.952 | 1,833,463 | +0.16(+1.58%) |
Apr 18, 2022 | 9.852 | 9.929 | 9.735 | 9.797 | 1,515,564 | -0.07(-0.71%) |
Apr 14, 2022 | 9.945 | 10.05 | 9.867 | 9.867 | 1,291,256 | -0.05(-0.55%) |
Apr 13, 2022 | 9.797 | 9.945 | 9.774 | 9.921 | 2,204,705 | +0.16(+1.59%) |
Apr 12, 2022 | 9.867 | 9.933 | 9.701 | 9.766 | 1,993,074 | -0.06(-0.63%) |
Apr 11, 2022 | 9.937 | 10.03 | 9.794 | 9.828 | 2,375,327 | -0.09(-0.94%) |
Apr 08, 2022 | 9.875 | 9.987 | 9.759 | 9.921 | 1,788,050 | +0.05(+0.55%) |
Apr 07, 2022 | 10.15 | 10.15 | 9.681 | 9.867 | 2,927,436 | -0.26(-2.60%) |
Apr 06, 2022 | 10.21 | 10.29 | 10.12 | 10.13 | 3,190,644 | -0.09(-0.91%) |
Apr 05, 2022 | 10.58 | 10.73 | 10.22 | 10.22 | 2,426,341 | -0.40(-3.72%) |
Apr 04, 2022 | 10.82 | 10.83 | 10.49 | 10.62 | 2,098,517 | -0.20(-1.84%) |
Apr 01, 2022 | 10.83 | 10.91 | 10.75 | 10.82 | 3,896,845 | +0.01(+0.07%) |
Mar 31, 2022 | 10.99 | 11.12 | 10.81 | 10.81 | 2,036,347 | -0.18(-1.60%) |
Mar 30, 2022 | 11.05 | 11.06 | 10.92 | 10.99 | 2,015,512 | -0.07(-0.62%) |
Mar 29, 2022 | 10.84 | 11.10 | 10.81 | 11.05 | 2,182,167 | +0.30(+2.77%) |
Mar 28, 2022 | 10.70 | 10.76 | 10.57 | 10.76 | 1,534,119 | +0.05(+0.50%) |
Mar 25, 2022 | 10.56 | 10.70 | 10.55 | 10.70 | 1,698,397 | +0.18(+1.74%) |
Mar 24, 2022 | 10.36 | 10.53 | 10.29 | 10.52 | 2,041,034 | +0.20(+1.93%) |
Mar 23, 2022 | 10.46 | 10.49 | 10.31 | 10.32 | 1,890,529 | -0.16(-1.53%) |
Mar 22, 2022 | 10.47 | 10.60 | 10.36 | 10.48 | 2,465,806 | +0.09(+0.88%) |
Mar 21, 2022 | 10.36 | 10.51 | 10.30 | 10.39 | 2,262,757 | +0.05(+0.44%) |
Mar 18, 2022 | 10.41 | 10.47 | 10.26 | 10.34 | 2,587,683 | -0.07(-0.66%) |
Mar 17, 2022 | 10.21 | 10.44 | 10.15 | 10.41 | 2,245,428 | +0.14(+1.34%) |
Mar 16, 2022 | 10.23 | 10.30 | 10.02 | 10.28 | 3,017,114 | +0.17(+1.66%) |
Mar 15, 2022 | 10.21 | 10.31 | 10.00 | 10.11 | 1,595,664 | -0.05(-0.45%) |
Mar 14, 2022 | 10.30 | 10.33 | 10.11 | 10.15 | 1,377,374 | -0.04(-0.37%) |
Mar 11, 2022 | 10.32 | 10.49 | 10.18 | 10.19 | 1,969,622 | -0.11(-1.11%) |
Mar 10, 2022 | 10.22 | 10.31 | 1,365,486 | -0.09(-0.88%) | ||
Mar 09, 2022 | 10.44 | 10.53 | 10.38 | 10.40 | 1,772,342 | +0.13(+1.27%) |
Mar 08, 2022 | 10.21 | 10.42 | 10.18 | 10.27 | 2,200,135 | +0.06(+0.60%) |
Mar 07, 2022 | 10.40 | 10.50 | 10.18 | 10.21 | 1,804,052 | -0.19(-1.84%) |
Mar 04, 2022 | 10.30 | 10.41 | 10.21 | 10.40 | 1,295,037 | -0.04(-0.37%) |
Mar 03, 2022 | 10.39 | 10.44 | 10.21 | 10.44 | 1,639,694 | +0.13(+1.26%) |
Mar 02, 2022 | 10.07 | 10.34 | 10.03 | 10.31 | 1,803,425 | +0.24(+2.43%) |
Mar 01, 2022 | 10.18 | 10.28 | 9.923 | 10.06 | 3,108,642 | -0.13(-1.28%) |
Feb 28, 2022 | 10.06 | 10.29 | 10.000 | 10.19 | 2,493,143 | -0.04(-0.37%) |
Feb 25, 2022 | 9.893 | 10.23 | 10.000 | 10.23 | 2,615,089 | +0.43(+4.37%) |
Feb 24, 2022 | 9.694 | 9.820 | 9.449 | 9.801 | 3,159,677 | -0.06(-0.62%) |
Feb 23, 2022 | 10.23 | 10.31 | 9.839 | 9.862 | 1,601,805 | -0.29(-2.86%) |
Feb 22, 2022 | 10.25 | 10.26 | 10.05 | 10.15 | 1,401,785 | -0.11(-1.12%) |
Feb 18, 2022 | 10.27 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.37 | 10.46 | 10.27 | 10.31 | 2,714,388 | -0.15(-1.46%) |
Feb 16, 2022 | 10.32 | 10.49 | 10.32 | 10.47 | 3,289,159 | +0.18(+1.78%) |
Feb 15, 2022 | 10.14 | 10.38 | 10.14 | 10.28 | 1,666,119 | +0.21(+2.05%) |
Feb 14, 2022 | 10.17 | 10.22 | 9.973 | 10.08 | 2,124,693 | -0.08(-0.75%) |
Feb 11, 2022 | 10.08 | 10.34 | 10.02 | 10.15 | 2,469,580 | +0.15(+1.45%) |
Feb 10, 2022 | 9.984 | 10.24 | 9.931 | 10.01 | 2,296,962 | -0.08(-0.76%) |
Feb 09, 2022 | 9.954 | 10.09 | 9.946 | 10.08 | 2,271,208 | +0.21(+2.17%) |
Feb 08, 2022 | 10.05 | 10.06 | 9.797 | 9.870 | 2,803,434 | -0.11(-1.15%) |
Feb 07, 2022 | 9.923 | 10.07 | 9.877 | 9.984 | 2,357,853 | +0.06(+0.62%) |
Feb 04, 2022 | 9.885 | 10.02 | 9.709 | 9.923 | 2,058,619 | -0.02(-0.15%) |
Feb 03, 2022 | 10.27 | 9.877 | 9.939 | 2,042,588 | -0.18(-1.81%) | |
Feb 02, 2022 | 9.954 | 10.20 | 9.954 | 10.12 | 4,296,168 | +0.14(+1.38%) |
Feb 01, 2022 | 9.824 | 10.03 | 9.778 | 9.984 | 1,958,500 | +0.15(+1.56%) |
Jan 31, 2022 | 9.717 | 9.847 | 9.832 | 2,938,904 | +0.02(+0.23%) | |
Jan 28, 2022 | 9.556 | 9.793 | 9.346 | 9.809 | 2,872,062 | +0.20(+2.07%) |
Jan 27, 2022 | 9.862 | 10.02 | 9.526 | 9.610 | 1,718,831 | -0.22(-2.26%) |
Jan 26, 2022 | 10.02 | 10.18 | 9.774 | 9.832 | 2,321,443 | -0.10(-1.00%) |
Jan 25, 2022 | 9.770 | 10.01 | 9.583 | 9.931 | 2,447,533 | +0.01(+0.08%) |
Jan 24, 2022 | 9.862 | 9.977 | 9.560 | 9.923 | 3,150,139 | -0.12(-1.22%) |
Jan 21, 2022 | 10.21 | 10.31 | 10.02 | 10.05 | 2,193,626 | -0.21(-2.09%) |
Jan 20, 2022 | 10.40 | 10.55 | 10.25 | 10.26 | 2,294,008 | -0.18(-1.68%) |
Jan 19, 2022 | 10.73 | 10.75 | 10.42 | 10.44 | 1,833,440 | -0.28(-2.64%) |
Jan 18, 2022 | 10.72 | 10.91 | 10.70 | 10.72 | 1,915,892 | -0.22(-2.03%) |
Jan 14, 2022 | 10.94 | 0 | -0.04(-0.35%) | |||
Jan 13, 2022 | 10.86 | 11.05 | 10.80 | 10.98 | 1,530,485 | +0.13(+1.20%) |
Jan 12, 2022 | 10.98 | 11.01 | 10.85 | 10.85 | 2,860,497 | -0.17(-1.53%) |
Jan 11, 2022 | 11.20 | 11.20 | 10.89 | 11.02 | 2,694,756 | -0.13(-1.17%) |
Jan 10, 2022 | 11.23 | 11.29 | 11.12 | 11.15 | 4,536,999 | -0.08(-0.75%) |
Jan 07, 2022 | 10.96 | 11.38 | 10.92 | 11.23 | 4,397,469 | +0.24(+2.16%) |
Jan 06, 2022 | 10.93 | 11.02 | 10.85 | 10.99 | 2,080,363 | +0.16(+1.48%) |
Jan 05, 2022 | 10.92 | 11.11 | 10.78 | 10.83 | 2,974,593 | -0.15(-1.39%) |
Jan 04, 2022 | 10.63 | 11.00 | 10.63 | 10.99 | 3,142,776 | +0.41(+3.90%) |
Jan 03, 2022 | 10.20 | 10.59 | 10.16 | 10.57 | 2,496,379 | +0.45(+4.47%) |
Dec 31, 2021 | 10.18 | 10.27 | 10.12 | 10.12 | 2,834,940 | -0.08(-0.74%) |
Dec 30, 2021 | 10.17 | 10.35 | 10.14 | 10.20 | 3,364,408 | +0.02(+0.15%) |
Dec 29, 2021 | 10.25 | 10.25 | 10.12 | 10.18 | 1,426,939 | -0.05(-0.52%) |
Dec 28, 2021 | 10.18 | 10.31 | 10.14 | 10.23 | 1,136,244 | -0.02(-0.15%) |
Dec 27, 2021 | 10.19 | 10.27 | 10.05 | 10.25 | 1,092,118 | +0.05(+0.52%) |
Dec 23, 2021 | 10.21 | 10.25 | 10.16 | 10.20 | 766,776 | +0.05(+0.45%) |
Dec 22, 2021 | 10.08 | 10.23 | 10.04 | 10.15 | 1,223,310 | +0.02(+0.22%) |
Dec 21, 2021 | 9.932 | 10.26 | 9.932 | 10.13 | 1,366,437 | +0.29(+2.99%) |
Dec 20, 2021 | 10.01 | 10.00 | 9.653 | 9.834 | 2,120,195 | -0.27(-2.69%) |
Dec 17, 2021 | 10.18 | 10.28 | 9.955 | 10.11 | 6,647,193 | -0.11(-1.11%) |
Dec 16, 2021 | 10.27 | 10.41 | 10.16 | 10.22 | 2,538,967 | -0.01(-0.07%) |
Dec 15, 2021 | 10.01 | 10.24 | 9.857 | 10.23 | 3,032,107 | +0.28(+2.80%) |
Dec 14, 2021 | 9.977 | 10.16 | 9.925 | 9.947 | 3,247,956 | -0.08(-0.83%) |
Dec 13, 2021 | 10.10 | 10.13 | 9.849 | 10.03 | 1,839,219 | -0.14(-1.33%) |
Dec 10, 2021 | 10.37 | 10.38 | 10.14 | 10.17 | 1,893,264 | -0.14(-1.32%) |
Dec 09, 2021 | 10.35 | 10.39 | 10.27 | 10.30 | 1,716,857 | -0.19(-1.80%) |
Dec 08, 2021 | 10.32 | 10.58 | 10.29 | 10.49 | 1,850,128 | +0.20(+1.90%) |
Dec 07, 2021 | 10.43 | 10.43 | 10.25 | 10.29 | 2,443,938 | -0.05(-0.51%) |
Dec 06, 2021 | 10.16 | 10.51 | 10.11 | 10.35 | 1,721,079 | +0.35(+3.47%) |
Dec 03, 2021 | 10.06 | 10.17 | 9.913 | 10.00 | 1,902,933 | -0.01(-0.07%) |
Dec 02, 2021 | 9.706 | 10.09 | 9.676 | 10.01 | 2,031,953 | +0.39(+4.08%) |
Dec 01, 2021 | 9.947 | 10.19 | 9.615 | 9.615 | 2,560,210 | -0.08(-0.78%) |
Nov 30, 2021 | 9.947 | 9.992 | 9.657 | 9.691 | 4,606,825 | -0.38(-3.82%) |
Nov 29, 2021 | 10.32 | 10.34 | 10.05 | 10.08 | 2,017,851 | -0.19(-1.84%) |
Nov 26, 2021 | 10.37 | 10.38 | 10.05 | 10.26 | 1,536,629 | -0.60(-5.55%) |
Nov 24, 2021 | 10.76 | 10.90 | 10.70 | 10.87 | 1,773,282 | +0.08(+0.70%) |
Nov 23, 2021 | 10.78 | 10.91 | 10.66 | 10.79 | 3,259,806 | +0.04(+0.35%) |
Nov 22, 2021 | 10.68 | 10.86 | 10.60 | 10.75 | 1,936,332 | +0.08(+0.78%) |
Nov 19, 2021 | 10.78 | 10.78 | 10.64 | 10.67 | 1,514,582 | -0.20(-1.87%) |
Nov 18, 2021 | 10.74 | 10.88 | 10.80 | 10.87 | 1,553,752 | +0.14(+1.26%) |
Nov 17, 2021 | 10.86 | 10.86 | 10.51 | 10.74 | 1,931,658 | -0.16(-1.45%) |
Nov 16, 2021 | 11.06 | 11.06 | 10.79 | 10.90 | 1,582,634 | -0.16(-1.43%) |
Nov 15, 2021 | 10.80 | 11.06 | 10.75 | 11.06 | 2,131,956 | +0.32(+2.95%) |
Nov 12, 2021 | 10.73 | 10.81 | 10.64 | 10.74 | 2,049,061 | -0.02(-0.21%) |
Nov 11, 2021 | 10.61 | 10.76 | 10.54 | 10.76 | 1,057,367 | +0.14(+1.35%) |
Nov 10, 2021 | 10.50 | 10.62 | 963,528 | +0.09(+0.86%) | ||
Nov 09, 2021 | 10.52 | 10.63 | 10.46 | 10.53 | 1,054,095 | -0.01(-0.07%) |
Nov 08, 2021 | 10.69 | 10.70 | 10.49 | 10.54 | 1,362,484 | -0.14(-1.34%) |
Nov 05, 2021 | 10.43 | 10.69 | 10.40 | 10.68 | 1,351,724 | +0.38(+3.74%) |
Nov 04, 2021 | 10.51 | 10.57 | 10.23 | 10.29 | 1,166,601 | -0.20(-1.94%) |
Nov 03, 2021 | 10.15 | 10.61 | 10.14 | 10.50 | 1,735,989 | +0.37(+3.65%) |
Nov 02, 2021 | 10.36 | 10.36 | 10.10 | 10.13 | 1,460,201 | -0.18(-1.76%) |
Nov 01, 2021 | 9.992 | 10.35 | 10.03 | 10.31 | 2,595,954 | +0.32(+3.17%) |
Oct 29, 2021 | 10.05 | 10.09 | 9.928 | 9.992 | 2,586,288 | -0.07(-0.67%) |
Oct 28, 2021 | 9.940 | 10.09 | 9.887 | 10.06 | 1,752,442 | +0.11(+1.14%) |
Oct 27, 2021 | 10.19 | 10.21 | 9.947 | 9.947 | 2,248,829 | -0.26(-2.51%) |
Oct 26, 2021 | 10.23 | 10.20 | 2,170,038 | -0.25(-2.38%) | ||
Oct 25, 2021 | 10.42 | 10.46 | 10.28 | 10.45 | 3,259,137 | +0.02(+0.14%) |
Oct 22, 2021 | 10.51 | 10.57 | 10.42 | 10.44 | 873,974 | -0.05(-0.43%) |
Oct 21, 2021 | 10.71 | 10.73 | 10.43 | 10.48 | 1,116,978 | -0.22(-2.04%) |
Oct 20, 2021 | 10.42 | 10.70 | 10.39 | 10.70 | 1,291,606 | +0.25(+2.38%) |
Oct 19, 2021 | 10.57 | 10.57 | 10.42 | 10.45 | 1,299,476 | -0.06(-0.57%) |
Oct 18, 2021 | 10.55 | 10.66 | 10.49 | 10.51 | 1,551,198 | -0.10(-0.92%) |
Oct 15, 2021 | 10.79 | 10.79 | 10.60 | 10.61 | 1,465,455 | -0.01(-0.07%) |
Oct 14, 2021 | 10.66 | 10.68 | 10.59 | 10.62 | 876,657 | +0.05(+0.43%) |
Oct 13, 2021 | 10.62 | 10.64 | 10.45 | 10.57 | 1,122,889 | -0.08(-0.71%) |
Oct 12, 2021 | 10.56 | 10.73 | 10.48 | 10.65 | 1,658,033 | +0.13(+1.22%) |
Oct 11, 2021 | 10.33 | 10.53 | 10.29 | 10.52 | 1,863,246 | +0.23(+2.20%) |
Oct 08, 2021 | 10.27 | 10.44 | 10.26 | 10.29 | 1,479,884 | +0.00(+0.00%) |
Oct 07, 2021 | 10.27 | 10.44 | 10.24 | 10.29 | 1,563,226 | +0.06(+0.59%) |
Oct 06, 2021 | 10.08 | 10.26 | 9.955 | 10.23 | 2,172,722 | +0.05(+0.52%) |
Oct 05, 2021 | 10.36 | 10.43 | 10.15 | 10.18 | 2,951,181 | -0.15(-1.46%) |
Oct 04, 2021 | 10.23 | 10.37 | 10.23 | 10.33 | 1,856,005 | +0.09(+0.87%) |
Oct 01, 2021 | 10.04 | 10.30 | 9.990 | 10.24 | 2,084,048 | +0.26(+2.61%) |
Sep 30, 2021 | 10.24 | 10.24 | 9.986 | 9.982 | 1,818,140 | -0.20(-1.97%) |
Sep 29, 2021 | 10.21 | 10.26 | 10.12 | 10.18 | 3,814,542 | +0.09(+0.88%) |
Sep 28, 2021 | 10.12 | 10.22 | 10.03 | 10.09 | 2,772,930 | -0.01(-0.07%) |
Sep 27, 2021 | 10.13 | 10.32 | 10.07 | 10.10 | 2,875,091 | +0.04(+0.44%) |
Sep 24, 2021 | 10.05 | 10.16 | 10.03 | 10.06 | 2,078,130 | -0.02(-0.22%) |
Sep 23, 2021 | 10.03 | 10.15 | 9.960 | 10.08 | 1,560,404 | +0.10(+0.97%) |
Sep 22, 2021 | 9.893 | 10.06 | 9.856 | 9.982 | 1,748,570 | +0.15(+1.51%) |
Sep 21, 2021 | 9.863 | 9.930 | 9.815 | 9.833 | 1,925,879 | +0.01(+0.15%) |
Sep 20, 2021 | 9.759 | 9.826 | 9.644 | 9.819 | 2,458,338 | -0.06(-0.60%) |
Sep 17, 2021 | 9.990 | 9.997 | 9.841 | 9.878 | 4,607,162 | -0.06(-0.60%) |
Sep 16, 2021 | 9.938 | 10.12 | 9.915 | 9.938 | 2,388,253 | -0.01(-0.15%) |
Sep 15, 2021 | 9.923 | 10.04 | 9.863 | 9.952 | 2,659,499 | +0.02(+0.22%) |
Sep 14, 2021 | 10.12 | 10.12 | 9.878 | 9.930 | 1,836,898 | -0.09(-0.89%) |
Sep 13, 2021 | 9.915 | 10.14 | 9.878 | 10.02 | 2,052,151 | +0.16(+1.66%) |
Sep 10, 2021 | 10.24 | 10.25 | 9.830 | 9.856 | 2,500,583 | -0.37(-3.64%) |
Sep 09, 2021 | 10.37 | 10.53 | 10.23 | 10.23 | 2,480,572 | -0.24(-2.27%) |
Sep 08, 2021 | 10.28 | 10.47 | 10.24 | 10.47 | 2,721,583 | +0.15(+1.44%) |
Sep 07, 2021 | 10.43 | 10.44 | 10.30 | 10.32 | 2,978,015 | -0.10(-0.93%) |
Sep 03, 2021 | 10.41 | 10.43 | 10.17 | 10.41 | 3,329,639 | -0.02(-0.21%) |
Sep 02, 2021 | 10.44 | 10.48 | 10.36 | 10.44 | 2,455,921 | +0.00(+0.00%) |