Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.559 | 7.566 | 7.307 | 7.323 | 148,708 | -0.21(-2.82%) |
Apr 28, 2022 | 7.393 | 7.606 | 7.346 | 7.535 | 103,028 | +0.18(+2.46%) |
Apr 27, 2022 | 7.393 | 7.464 | 7.283 | 7.354 | 171,977 | -0.03(-0.43%) |
Apr 26, 2022 | 7.417 | 7.527 | 7.351 | 7.386 | 167,021 | -0.07(-0.95%) |
Apr 25, 2022 | 7.488 | 7.622 | 7.315 | 7.456 | 138,137 | -0.09(-1.25%) |
Apr 22, 2022 | 7.661 | 7.677 | 7.504 | 7.551 | 107,726 | -0.13(-1.64%) |
Apr 21, 2022 | 7.818 | 7.885 | 7.669 | 7.677 | 114,161 | -0.12(-1.51%) |
Apr 20, 2022 | 7.755 | 7.944 | 7.747 | 7.795 | 111,381 | +0.07(+0.92%) |
Apr 19, 2022 | 8.172 | 8.219 | 7.708 | 7.724 | 226,027 | -0.43(-5.30%) |
Apr 18, 2022 | 8.180 | 8.392 | 8.148 | 8.156 | 128,982 | -0.02(-0.29%) |
Apr 14, 2022 | 8.211 | 8.329 | 8.164 | 8.180 | 118,363 | +0.01(+0.10%) |
Apr 13, 2022 | 8.086 | 8.211 | 8.038 | 8.172 | 76,740 | +0.09(+1.07%) |
Apr 12, 2022 | 8.196 | 8.251 | 8.054 | 8.086 | 76,171 | -0.06(-0.77%) |
Apr 11, 2022 | 8.180 | 8.239 | 8.070 | 8.148 | 113,217 | -0.03(-0.38%) |
Apr 08, 2022 | 8.117 | 8.306 | 7.999 | 8.180 | 190,554 | -0.12(-1.42%) |
Apr 07, 2022 | 8.518 | 8.550 | 8.263 | 8.298 | 138,642 | -0.20(-2.41%) |
Apr 06, 2022 | 8.660 | 8.668 | 8.470 | 8.502 | 130,690 | -0.17(-1.91%) |
Apr 05, 2022 | 8.864 | 8.959 | 8.668 | 8.668 | 110,571 | -0.21(-2.39%) |
Apr 04, 2022 | 9.014 | 9.061 | 8.793 | 8.880 | 99,069 | -0.20(-2.17%) |
Apr 01, 2022 | 9.053 | 9.155 | 8.872 | 9.077 | 169,036 | -0.15(-1.62%) |
Mar 31, 2022 | 8.841 | 9.265 | 8.833 | 9.226 | 365,425 | +0.41(+4.64%) |
Mar 30, 2022 | 8.919 | 8.919 | 8.770 | 8.817 | 136,663 | -0.18(-2.01%) |
Mar 29, 2022 | 8.746 | 9.037 | 8.699 | 8.998 | 131,475 | +0.31(+3.62%) |
Mar 28, 2022 | 8.581 | 8.707 | 8.565 | 8.683 | 133,484 | +0.07(+0.82%) |
Mar 25, 2022 | 8.589 | 8.620 | 8.534 | 8.613 | 88,778 | +0.03(+0.37%) |
Mar 24, 2022 | 8.707 | 8.707 | 8.550 | 8.581 | 68,843 | -0.02(-0.18%) |
Mar 23, 2022 | 8.620 | 8.620 | 8.479 | 8.597 | 217,455 | -0.01(-0.09%) |
Mar 22, 2022 | 8.660 | 8.738 | 8.589 | 8.605 | 97,540 | -0.07(-0.82%) |
Mar 21, 2022 | 8.715 | 8.723 | 8.584 | 8.675 | 124,952 | -0.06(-0.63%) |
Mar 18, 2022 | 8.793 | 8.793 | 8.628 | 8.731 | 184,175 | -0.05(-0.54%) |
Mar 17, 2022 | 8.699 | 8.801 | 8.675 | 8.778 | 109,402 | -0.05(-0.53%) |
Mar 16, 2022 | 8.763 | 8.902 | 8.725 | 8.825 | 160,433 | +0.18(+2.04%) |
Mar 15, 2022 | 8.640 | 8.679 | 8.571 | 8.648 | 98,225 | +0.11(+1.26%) |
Mar 14, 2022 | 8.802 | 8.802 | 8.479 | 8.540 | 144,193 | -0.18(-2.03%) |
Mar 11, 2022 | 8.871 | 8.886 | 8.694 | 8.717 | 120,297 | -0.05(-0.61%) |
Mar 10, 2022 | 8.833 | 8.702 | 8.771 | 87,645 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.648 | 8.948 | 8.617 | 8.933 | 173,264 | +0.41(+4.78%) |
Mar 08, 2022 | 8.579 | 8.648 | 8.494 | 8.525 | 181,587 | +0.05(+0.64%) |
Mar 07, 2022 | 8.640 | 8.702 | 8.471 | 8.471 | 147,294 | -0.15(-1.69%) |
Mar 04, 2022 | 8.971 | 8.971 | 8.571 | 8.617 | 120,281 | -0.35(-3.86%) |
Mar 03, 2022 | 9.048 | 9.048 | 8.817 | 8.963 | 135,745 | +0.02(+0.26%) |
Mar 02, 2022 | 8.863 | 9.024 | 8.840 | 8.940 | 54,849 | +0.15(+1.66%) |
Mar 01, 2022 | 8.756 | 8.833 | 8.625 | 8.794 | 122,553 | +0.04(+0.44%) |
Feb 28, 2022 | 8.925 | 8.948 | 8.710 | 8.756 | 101,938 | -0.20(-2.23%) |
Feb 25, 2022 | 8.933 | 8.986 | 8.883 | 8.956 | 70,473 | +0.10(+1.13%) |
Feb 24, 2022 | 8.471 | 8.909 | 8.441 | 8.856 | 136,861 | +0.01(+0.09%) |
Feb 23, 2022 | 9.263 | 9.263 | 8.817 | 8.848 | 155,026 | -0.37(-4.00%) |
Feb 22, 2022 | 9.440 | 9.440 | 9.140 | 9.217 | 124,027 | -0.23(-2.44%) |
Feb 18, 2022 | 9.448 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.494 | 9.532 | 9.417 | 9.440 | 116,164 | -0.12(-1.29%) |
Feb 16, 2022 | 9.494 | 9.563 | 9.494 | 9.563 | 30,483 | +0.05(+0.48%) |
Feb 15, 2022 | 9.555 | 9.601 | 9.471 | 9.517 | 48,021 | +0.04(+0.41%) |
Feb 14, 2022 | 9.524 | 9.586 | 9.348 | 9.478 | 65,381 | +0.02(+0.16%) |
Feb 11, 2022 | 9.486 | 9.678 | 9.417 | 9.463 | 59,294 | -0.03(-0.32%) |
Feb 10, 2022 | 9.478 | 9.678 | 9.471 | 9.494 | 93,841 | -0.04(-0.40%) |
Feb 09, 2022 | 9.670 | 9.732 | 9.517 | 9.532 | 75,831 | -0.13(-1.35%) |
Feb 08, 2022 | 9.601 | 9.678 | 9.563 | 9.663 | 68,863 | +0.03(+0.32%) |
Feb 07, 2022 | 9.617 | 9.686 | 9.541 | 9.632 | 81,635 | -0.02(-0.24%) |
Feb 04, 2022 | 9.732 | 9.732 | 9.501 | 9.655 | 120,220 | -0.12(-1.26%) |
Feb 03, 2022 | 9.663 | 9.778 | 74,566 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.847 | 9.847 | 9.655 | 9.778 | 66,078 | -0.12(-1.24%) |
Feb 01, 2022 | 9.947 | 10.01 | 9.824 | 9.901 | 67,315 | -0.12(-1.23%) |
Jan 31, 2022 | 9.824 | 10.03 | 10.02 | 86,218 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.786 | 9.893 | 9.647 | 9.886 | 91,517 | +0.11(+1.10%) |
Jan 27, 2022 | 9.909 | 9.961 | 9.755 | 9.778 | 66,370 | -0.06(-0.62%) |
Jan 26, 2022 | 9.940 | 10.10 | 9.824 | 9.840 | 121,158 | -0.04(-0.39%) |
Jan 25, 2022 | 9.547 | 9.901 | 9.409 | 9.878 | 92,630 | +0.25(+2.55%) |
Jan 24, 2022 | 9.640 | 9.724 | 9.386 | 9.632 | 122,044 | -0.06(-0.63%) |
Jan 21, 2022 | 9.747 | 9.893 | 9.656 | 9.694 | 118,606 | -0.08(-0.86%) |
Jan 20, 2022 | 9.832 | 9.840 | 9.647 | 9.778 | 123,215 | -0.06(-0.62%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.832 | 9.840 | 56,441 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.15 | 9.901 | 9.993 | 85,763 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.22 | 56,296 | +0.14(+1.37%) |
Jan 12, 2022 | 10.19 | 10.19 | 10.03 | 10.08 | 247,376 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.21 | 65,017 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,229 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.11 | 10.22 | 82,013 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.37 | 10.11 | 10.11 | 89,389 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.21 | 134,093 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,285 | +0.12(+1.20%) |
Jan 03, 2022 | 10.07 | 10.28 | 9.964 | 10.18 | 129,447 | +0.14(+1.37%) |
Dec 31, 2021 | 9.926 | 10.09 | 9.926 | 10.04 | 55,008 | +0.14(+1.39%) |
Dec 30, 2021 | 9.765 | 10.02 | 9.765 | 9.903 | 92,888 | +0.09(+0.93%) |
Dec 29, 2021 | 9.895 | 9.910 | 9.765 | 9.811 | 56,252 | -0.11(-1.08%) |
Dec 28, 2021 | 9.956 | 10.04 | 9.918 | 9.918 | 39,320 | -0.07(-0.69%) |
Dec 27, 2021 | 9.948 | 10.12 | 9.887 | 9.987 | 48,494 | +0.05(+0.54%) |
Dec 23, 2021 | 9.811 | 9.983 | 9.811 | 9.933 | 50,752 | +0.15(+1.56%) |
Dec 22, 2021 | 9.765 | 9.887 | 9.697 | 9.781 | 109,793 | +0.04(+0.39%) |
Dec 21, 2021 | 9.697 | 9.903 | 9.651 | 9.742 | 139,058 | +0.13(+1.35%) |
Dec 20, 2021 | 9.666 | 9.674 | 9.384 | 9.613 | 158,036 | -0.16(-1.64%) |
Dec 17, 2021 | 9.834 | 9.910 | 9.693 | 9.773 | 254,095 | -0.06(-0.62%) |
Dec 16, 2021 | 10.10 | 10.11 | 9.803 | 9.834 | 142,053 | -0.24(-2.35%) |
Dec 15, 2021 | 9.842 | 10.35 | 9.697 | 10.07 | 279,601 | +0.19(+1.93%) |
Dec 14, 2021 | 9.926 | 10.02 | 9.803 | 9.880 | 123,371 | -0.05(-0.46%) |
Dec 13, 2021 | 9.636 | 9.926 | 9.544 | 9.926 | 239,902 | +0.25(+2.60%) |
Dec 10, 2021 | 9.773 | 9.811 | 9.628 | 9.674 | 86,667 | -0.13(-1.32%) |
Dec 09, 2021 | 9.750 | 9.926 | 9.727 | 9.803 | 40,380 | -0.04(-0.39%) |
Dec 08, 2021 | 9.842 | 9.967 | 9.819 | 9.842 | 29,641 | -0.02(-0.23%) |
Dec 07, 2021 | 9.895 | 9.964 | 9.849 | 9.865 | 53,288 | -0.01(-0.08%) |
Dec 06, 2021 | 9.598 | 9.887 | 9.598 | 9.872 | 52,723 | +0.27(+2.86%) |
Dec 03, 2021 | 9.788 | 9.788 | 9.575 | 9.598 | 39,185 | -0.15(-1.56%) |
Dec 02, 2021 | 9.590 | 9.815 | 9.575 | 9.750 | 63,691 | +0.17(+1.75%) |
Dec 01, 2021 | 9.788 | 9.872 | 9.575 | 9.582 | 110,689 | -0.06(-0.63%) |
Nov 30, 2021 | 9.857 | 9.857 | 9.628 | 9.643 | 163,303 | -0.27(-2.77%) |
Nov 29, 2021 | 10.05 | 10.06 | 9.849 | 9.918 | 101,030 | -0.02(-0.15%) |
Nov 26, 2021 | 10.16 | 10.16 | 9.758 | 9.933 | 124,830 | -0.39(-3.77%) |
Nov 24, 2021 | 10.31 | 10.47 | 10.18 | 10.32 | 53,571 | -0.04(-0.37%) |
Nov 23, 2021 | 10.42 | 10.51 | 10.30 | 10.36 | 64,910 | -0.09(-0.88%) |
Nov 22, 2021 | 10.35 | 10.51 | 10.19 | 10.45 | 67,407 | +0.11(+1.11%) |
Nov 19, 2021 | 10.28 | 10.43 | 10.27 | 10.34 | 74,928 | +0.02(+0.15%) |
Nov 18, 2021 | 10.42 | 10.32 | 10.28 | 10.32 | 104,519 | -0.14(-1.31%) |
Nov 17, 2021 | 10.45 | 10.49 | 10.39 | 10.46 | 65,305 | -0.03(-0.29%) |
Nov 16, 2021 | 10.73 | 10.73 | 10.44 | 10.49 | 80,915 | -0.18(-1.72%) |
Nov 15, 2021 | 10.64 | 10.76 | 10.61 | 10.67 | 114,185 | +0.00(+0.00%) |
Nov 12, 2021 | 10.85 | 10.89 | 10.66 | 10.67 | 63,073 | -0.19(-1.76%) |
Nov 11, 2021 | 10.92 | 10.94 | 10.75 | 10.86 | 88,569 | -0.09(-0.82%) |
Nov 10, 2021 | 10.80 | 10.96 | 10.95 | 61,073 | +0.17(+1.53%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.77 | 10.79 | 191,210 | -0.11(-1.03%) |
Nov 08, 2021 | 11.03 | 11.05 | 10.80 | 10.90 | 103,250 | -0.11(-0.95%) |
Nov 05, 2021 | 10.77 | 11.06 | 10.71 | 11.01 | 126,066 | +0.24(+2.23%) |
Nov 04, 2021 | 10.77 | 10.84 | 10.63 | 10.77 | 90,169 | +0.03(+0.28%) |
Nov 03, 2021 | 10.54 | 10.79 | 10.50 | 10.74 | 62,894 | +0.18(+1.71%) |
Nov 02, 2021 | 10.77 | 10.77 | 10.52 | 10.56 | 49,629 | -0.17(-1.54%) |
Nov 01, 2021 | 10.67 | 10.74 | 10.71 | 10.72 | 51,554 | +0.10(+0.92%) |
Oct 29, 2021 | 10.62 | 10.66 | 10.52 | 10.62 | 55,966 | -0.01(-0.07%) |
Oct 28, 2021 | 10.70 | 10.71 | 10.59 | 10.63 | 34,386 | -0.04(-0.35%) |
Oct 27, 2021 | 10.71 | 10.75 | 10.62 | 10.67 | 45,491 | -0.08(-0.77%) |
Oct 26, 2021 | 10.93 | 10.75 | 10.75 | 42,825 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.77 | 10.90 | 10.71 | 10.87 | 70,370 | +0.10(+0.98%) |
Oct 22, 2021 | 10.77 | 10.80 | 10.75 | 10.77 | 65,253 | +0.02(+0.21%) |
Oct 21, 2021 | 10.62 | 10.79 | 10.59 | 10.74 | 79,392 | +0.15(+1.42%) |
Oct 20, 2021 | 10.52 | 10.62 | 10.50 | 10.59 | 75,912 | +0.06(+0.57%) |
Oct 19, 2021 | 10.59 | 10.59 | 10.43 | 10.53 | 38,769 | -0.06(-0.57%) |
Oct 18, 2021 | 10.48 | 10.63 | 10.47 | 10.59 | 69,102 | +0.07(+0.71%) |
Oct 15, 2021 | 10.71 | 10.71 | 10.52 | 10.52 | 77,042 | -0.07(-0.64%) |
Oct 14, 2021 | 10.57 | 10.64 | 10.50 | 10.59 | 62,354 | +0.03(+0.28%) |
Oct 13, 2021 | 10.53 | 10.56 | 10.50 | 10.56 | 23,278 | +0.01(+0.07%) |
Oct 12, 2021 | 10.55 | 10.62 | 10.53 | 10.55 | 52,886 | +0.02(+0.14%) |
Oct 11, 2021 | 10.65 | 10.65 | 10.51 | 10.53 | 39,127 | -0.02(-0.14%) |
Oct 08, 2021 | 10.50 | 10.62 | 10.39 | 10.55 | 87,890 | +0.07(+0.64%) |
Oct 07, 2021 | 10.50 | 10.58 | 10.40 | 10.48 | 146,366 | +0.06(+0.58%) |
Oct 06, 2021 | 10.34 | 10.44 | 10.32 | 10.42 | 38,190 | +0.00(+0.00%) |
Oct 05, 2021 | 10.42 | 10.49 | 10.36 | 10.42 | 40,262 | +0.02(+0.14%) |
Oct 04, 2021 | 10.29 | 10.44 | 10.29 | 10.41 | 55,298 | +0.12(+1.17%) |
Oct 01, 2021 | 10.15 | 10.41 | 10.14 | 10.29 | 104,897 | +0.16(+1.63%) |
Sep 30, 2021 | 10.23 | 10.23 | 9.979 | 10.12 | 106,901 | -0.02(-0.15%) |
Sep 29, 2021 | 10.10 | 10.20 | 10.00 | 10.14 | 33,081 | +0.02(+0.22%) |
Sep 28, 2021 | 10.02 | 10.17 | 9.994 | 10.11 | 49,620 | +0.04(+0.37%) |
Sep 27, 2021 | 10.18 | 10.28 | 10.06 | 10.08 | 144,651 | -0.04(-0.44%) |
Sep 24, 2021 | 10.07 | 10.20 | 10.07 | 10.12 | 51,337 | -0.02(-0.22%) |
Sep 23, 2021 | 9.911 | 10.20 | 9.878 | 10.14 | 67,314 | +0.19(+1.88%) |
Sep 22, 2021 | 10.05 | 10.13 | 9.941 | 9.956 | 86,948 | -0.04(-0.45%) |
Sep 21, 2021 | 10.10 | 10.11 | 9.971 | 10.00 | 83,056 | +0.01(+0.15%) |
Sep 20, 2021 | 10.04 | 10.08 | 9.930 | 9.986 | 100,200 | -0.18(-1.77%) |
Sep 17, 2021 | 10.21 | 10.31 | 10.02 | 10.17 | 524,966 | -0.02(-0.22%) |
Sep 16, 2021 | 10.24 | 10.30 | 10.09 | 10.19 | 39,229 | -0.04(-0.44%) |
Sep 15, 2021 | 10.15 | 10.26 | 10.11 | 10.23 | 50,512 | +0.05(+0.52%) |
Sep 14, 2021 | 10.31 | 10.31 | 10.15 | 10.18 | 52,198 | -0.06(-0.59%) |
Sep 13, 2021 | 10.31 | 10.38 | 10.23 | 10.24 | 63,350 | +0.01(+0.07%) |
Sep 10, 2021 | 10.28 | 10.28 | 10.13 | 10.23 | 69,292 | -0.05(-0.51%) |
Sep 09, 2021 | 10.41 | 10.44 | 10.29 | 10.29 | 77,973 | -0.12(-1.15%) |
Sep 08, 2021 | 10.17 | 10.43 | 10.14 | 10.41 | 113,025 | +0.25(+2.44%) |
Sep 07, 2021 | 10.46 | 10.47 | 10.14 | 10.16 | 120,033 | -0.26(-2.52%) |
Sep 03, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 72,296 | -0.04(-0.43%) |
Sep 02, 2021 | 10.63 | 10.63 | 10.43 | 10.47 | 46,917 | -0.13(-1.20%) |
Sep 01, 2021 | 10.62 | 10.71 | 10.50 | 10.59 | 98,730 | -0.01(-0.07%) |
Aug 31, 2021 | 10.39 | 10.62 | 10.39 | 10.60 | 98,646 | +0.20(+1.87%) |
Aug 30, 2021 | 10.44 | 10.50 | 10.32 | 10.41 | 72,826 | -0.02(-0.14%) |
Aug 27, 2021 | 10.26 | 10.47 | 10.26 | 10.42 | 135,538 | +0.19(+1.83%) |
Aug 26, 2021 | 10.07 | 10.24 | 10.06 | 10.23 | 150,563 | +0.12(+1.19%) |
Aug 25, 2021 | 10.15 | 10.21 | 10.10 | 10.11 | 122,311 | -0.02(-0.15%) |
Aug 24, 2021 | 10.20 | 10.25 | 10.12 | 10.13 | 182,147 | +0.01(+0.07%) |
Aug 23, 2021 | 10.19 | 10.35 | 10.12 | 10.12 | 104,627 | -0.03(-0.30%) |
Aug 20, 2021 | 10.21 | 10.23 | 10.05 | 10.15 | 332,195 | -0.13(-1.31%) |
Aug 19, 2021 | 10.21 | 10.29 | 10.07 | 10.29 | 84,479 | +0.01(+0.15%) |
Aug 18, 2021 | 10.23 | 10.43 | 10.23 | 10.27 | 77,578 | -0.04(-0.44%) |
Aug 17, 2021 | 10.23 | 10.23 | 10.18 | 10.32 | 60,888 | +0.04(+0.44%) |
Aug 16, 2021 | 10.43 | 10.44 | 10.22 | 10.27 | 93,211 | -0.20(-1.86%) |
Aug 13, 2021 | 10.49 | 10.64 | 10.38 | 10.47 | 72,573 | +0.00(+0.00%) |
Aug 12, 2021 | 10.37 | 10.53 | 10.30 | 10.47 | 134,276 | +0.18(+1.80%) |
Aug 11, 2021 | 10.35 | 10.35 | 9.845 | 10.28 | 125,960 | -0.06(-0.57%) |
Aug 10, 2021 | 10.30 | 10.35 | 10.25 | 10.34 | 90,247 | +0.13(+1.30%) |
Aug 09, 2021 | 10.21 | 10.24 | 10.03 | 10.21 | 135,230 | +0.05(+0.51%) |
Aug 06, 2021 | 9.720 | 10.27 | 9.720 | 10.16 | 181,746 | +0.51(+5.29%) |
Aug 05, 2021 | 9.358 | 9.668 | 9.358 | 9.646 | 47,706 | +0.27(+2.92%) |
Aug 04, 2021 | 9.291 | 9.431 | 9.284 | 9.372 | 58,499 | -0.02(-0.24%) |
Aug 03, 2021 | 9.505 | 9.505 | 9.298 | 9.395 | 56,432 | -0.06(-0.63%) |
Aug 02, 2021 | 9.439 | 9.609 | 9.406 | 9.454 | 83,449 | +0.08(+0.87%) |
Jul 30, 2021 | 9.587 | 9.712 | 9.287 | 9.372 | 218,931 | -0.27(-2.84%) |
Jul 29, 2021 | 9.668 | 9.772 | 9.609 | 9.646 | 63,756 | +0.01(+0.08%) |
Jul 28, 2021 | 9.557 | 9.690 | 9.498 | 9.638 | 67,756 | +0.03(+0.31%) |
Jul 27, 2021 | 9.609 | 9.624 | 9.550 | 9.609 | 50,251 | -0.07(-0.76%) |
Jul 26, 2021 | 9.624 | 9.735 | 9.609 | 9.683 | 40,622 | +0.13(+1.31%) |
Jul 23, 2021 | 9.557 | 9.609 | 9.476 | 9.557 | 43,754 | +0.00(+0.00%) |
Jul 22, 2021 | 9.727 | 9.735 | 9.542 | 9.557 | 49,047 | -0.22(-2.27%) |
Jul 21, 2021 | 9.646 | 9.875 | 9.646 | 9.779 | 64,720 | +0.12(+1.22%) |
Jul 20, 2021 | 9.550 | 9.794 | 9.491 | 9.661 | 135,828 | +0.19(+2.03%) |
Jul 19, 2021 | 9.690 | 9.690 | 9.380 | 9.468 | 134,126 | -0.26(-2.66%) |
Jul 16, 2021 | 9.661 | 9.812 | 9.653 | 9.727 | 97,277 | +0.05(+0.53%) |
Jul 15, 2021 | 9.402 | 9.683 | 9.372 | 9.675 | 104,737 | +0.26(+2.75%) |
Jul 14, 2021 | 9.468 | 9.528 | 9.358 | 9.417 | 76,804 | -0.01(-0.08%) |
Jul 13, 2021 | 9.698 | 9.698 | 9.424 | 9.424 | 41,737 | -0.26(-2.67%) |
Jul 12, 2021 | 9.609 | 9.727 | 9.550 | 9.683 | 41,173 | +0.11(+1.16%) |
Jul 09, 2021 | 9.461 | 9.609 | 9.461 | 9.572 | 67,851 | +0.20(+2.13%) |
Jul 08, 2021 | 9.454 | 9.542 | 9.299 | 9.372 | 79,326 | -0.19(-2.01%) |
Jul 07, 2021 | 9.675 | 9.675 | 9.520 | 9.565 | 53,793 | -0.07(-0.69%) |
Jul 06, 2021 | 9.742 | 9.742 | 9.535 | 9.631 | 70,071 | -0.07(-0.76%) |
Jul 02, 2021 | 9.609 | 9.742 | 9.528 | 9.705 | 80,031 | +0.00(+0.00%) |
Jul 01, 2021 | 9.609 | 9.794 | 9.587 | 9.705 | 98,942 | +0.11(+1.16%) |
Jun 30, 2021 | 9.646 | 9.646 | 9.361 | 9.594 | 177,576 | +0.31(+3.34%) |
Jun 29, 2021 | 9.276 | 9.328 | 9.243 | 9.284 | 83,685 | +0.04(+0.40%) |
Jun 28, 2021 | 9.284 | 9.298 | 9.143 | 9.247 | 63,378 | +0.00(+0.00%) |
Jun 25, 2021 | 9.505 | 9.535 | 9.247 | 9.247 | 288,096 | -0.25(-2.65%) |
Jun 24, 2021 | 9.491 | 9.505 | 9.358 | 9.498 | 79,701 | +0.04(+0.39%) |
Jun 23, 2021 | 9.468 | 9.572 | 9.402 | 9.461 | 99,586 | +0.00(+0.00%) |
Jun 22, 2021 | 9.417 | 9.487 | 9.276 | 9.461 | 56,854 | +0.04(+0.39%) |
Jun 21, 2021 | 9.202 | 9.542 | 9.151 | 9.424 | 108,135 | +0.30(+3.24%) |
Jun 18, 2021 | 8.988 | 9.195 | 8.973 | 9.128 | 224,562 | +0.01(+0.16%) |
Jun 17, 2021 | 9.276 | 9.321 | 9.088 | 9.114 | 77,539 | -0.18(-1.99%) |
Jun 16, 2021 | 9.217 | 9.363 | 9.173 | 9.298 | 61,320 | +0.05(+0.56%) |
Jun 15, 2021 | 9.328 | 9.358 | 9.217 | 9.247 | 53,560 | -0.11(-1.18%) |
Jun 14, 2021 | 9.461 | 9.524 | 9.306 | 9.358 | 66,392 | -0.11(-1.17%) |
Jun 11, 2021 | 9.439 | 9.520 | 9.358 | 9.468 | 55,873 | -0.01(-0.16%) |
Jun 10, 2021 | 9.601 | 9.735 | 9.483 | 9.483 | 77,944 | -0.18(-1.84%) |
Jun 09, 2021 | 9.646 | 9.808 | 9.631 | 9.661 | 117,745 | +0.06(+0.62%) |
Jun 08, 2021 | 9.417 | 9.624 | 9.393 | 9.601 | 163,622 | +0.19(+2.04%) |
Jun 07, 2021 | 9.372 | 9.424 | 9.350 | 9.409 | 91,548 | +0.04(+0.39%) |
Jun 04, 2021 | 9.350 | 9.424 | 9.217 | 9.372 | 78,878 | +0.06(+0.63%) |
Jun 03, 2021 | 9.284 | 9.335 | 9.254 | 9.313 | 36,098 | +0.00(+0.00%) |
Jun 02, 2021 | 9.358 | 9.409 | 9.291 | 9.313 | 57,328 | -0.01(-0.08%) |
Jun 01, 2021 | 9.343 | 9.417 | 9.276 | 9.321 | 131,608 | +0.01(+0.08%) |
May 28, 2021 | 9.380 | 9.380 | 9.207 | 9.313 | 84,801 | +0.00(+0.00%) |
May 27, 2021 | 9.417 | 9.424 | 9.313 | 9.313 | 78,009 | -0.07(-0.79%) |
May 26, 2021 | 9.284 | 9.424 | 9.247 | 9.387 | 49,151 | +0.12(+1.28%) |
May 25, 2021 | 9.424 | 9.424 | 9.261 | 9.269 | 129,599 | -0.12(-1.26%) |
May 24, 2021 | 9.254 | 9.402 | 9.151 | 9.387 | 90,979 | +0.20(+2.17%) |
May 21, 2021 | 9.291 | 9.343 | 9.136 | 9.188 | 187,741 | +0.03(+0.32%) |
May 20, 2021 | 9.121 | 9.202 | 9.025 | 9.158 | 50,078 | +0.01(+0.08%) |
May 19, 2021 | 9.055 | 9.165 | 8.944 | 9.151 | 87,938 | +0.02(+0.24%) |
May 18, 2021 | 9.158 | 9.281 | 9.121 | 9.128 | 127,946 | -0.02(-0.24%) |
May 17, 2021 | 9.099 | 9.165 | 8.997 | 9.150 | 102,153 | +0.10(+1.13%) |
May 14, 2021 | 8.939 | 9.070 | 8.925 | 9.048 | 103,033 | +0.16(+1.80%) |
May 13, 2021 | 8.735 | 8.910 | 8.699 | 8.888 | 78,277 | +0.20(+2.35%) |
May 12, 2021 | 9.048 | 9.048 | 8.663 | 8.684 | 144,042 | -0.35(-3.87%) |
May 11, 2021 | 8.968 | 9.041 | 8.786 | 9.034 | 156,008 | -0.14(-1.51%) |
May 10, 2021 | 9.201 | 9.318 | 9.105 | 9.172 | 156,923 | +0.01(+0.08%) |
May 07, 2021 | 8.874 | 9.172 | 8.874 | 9.165 | 174,184 | +0.21(+2.36%) |
May 06, 2021 | 8.866 | 8.961 | 8.802 | 8.954 | 117,957 | +0.04(+0.49%) |
May 05, 2021 | 8.874 | 8.932 | 8.743 | 8.910 | 106,832 | +0.12(+1.32%) |
May 04, 2021 | 8.954 | 8.954 | 8.772 | 8.794 | 123,353 | -0.15(-1.63%) |