Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.433 | 7.440 | 7.185 | 7.201 | 151,228 | -0.21(-2.82%) |
Apr 28, 2022 | 7.270 | 7.479 | 7.224 | 7.409 | 104,774 | +0.18(+2.46%) |
Apr 27, 2022 | 7.270 | 7.340 | 7.162 | 7.232 | 174,892 | -0.03(-0.43%) |
Apr 26, 2022 | 7.293 | 7.402 | 7.228 | 7.262 | 169,852 | -0.07(-0.95%) |
Apr 25, 2022 | 7.363 | 7.494 | 7.193 | 7.332 | 140,479 | -0.09(-1.25%) |
Apr 22, 2022 | 7.533 | 7.549 | 7.378 | 7.425 | 109,551 | -0.12(-1.64%) |
Apr 21, 2022 | 7.688 | 7.754 | 7.541 | 7.549 | 116,096 | -0.12(-1.51%) |
Apr 20, 2022 | 7.626 | 7.812 | 7.618 | 7.665 | 113,269 | +0.07(+0.92%) |
Apr 19, 2022 | 8.036 | 8.082 | 7.580 | 7.595 | 229,858 | -0.43(-5.30%) |
Apr 18, 2022 | 8.044 | 8.252 | 8.013 | 8.020 | 131,168 | -0.02(-0.29%) |
Apr 14, 2022 | 8.075 | 8.191 | 8.028 | 8.044 | 120,370 | +0.01(+0.10%) |
Apr 13, 2022 | 7.951 | 8.075 | 7.904 | 8.036 | 78,041 | +0.09(+1.07%) |
Apr 12, 2022 | 8.059 | 8.113 | 7.920 | 7.951 | 77,462 | -0.06(-0.77%) |
Apr 11, 2022 | 8.044 | 8.102 | 7.935 | 8.013 | 115,136 | -0.03(-0.38%) |
Apr 08, 2022 | 7.982 | 8.167 | 7.866 | 8.044 | 193,783 | -0.12(-1.42%) |
Apr 07, 2022 | 8.376 | 8.407 | 8.125 | 8.160 | 140,992 | -0.20(-2.41%) |
Apr 06, 2022 | 8.515 | 8.523 | 8.329 | 8.361 | 132,905 | -0.16(-1.91%) |
Apr 05, 2022 | 8.716 | 8.809 | 8.523 | 8.523 | 112,445 | -0.21(-2.39%) |
Apr 04, 2022 | 8.863 | 8.910 | 8.647 | 8.732 | 100,748 | -0.19(-2.17%) |
Apr 01, 2022 | 8.902 | 9.003 | 8.724 | 8.925 | 171,901 | -0.15(-1.62%) |
Mar 31, 2022 | 8.693 | 9.111 | 8.686 | 9.072 | 371,619 | +0.40(+4.64%) |
Mar 30, 2022 | 8.771 | 8.771 | 8.624 | 8.670 | 138,979 | -0.18(-2.01%) |
Mar 29, 2022 | 8.600 | 8.887 | 8.554 | 8.848 | 133,704 | +0.31(+3.62%) |
Mar 28, 2022 | 8.438 | 8.562 | 8.423 | 8.539 | 135,747 | +0.07(+0.82%) |
Mar 25, 2022 | 8.446 | 8.477 | 8.392 | 8.469 | 90,282 | +0.03(+0.37%) |
Mar 24, 2022 | 8.562 | 8.562 | 8.407 | 8.438 | 70,010 | -0.02(-0.18%) |
Mar 23, 2022 | 8.477 | 8.477 | 8.338 | 8.454 | 221,141 | -0.01(-0.09%) |
Mar 22, 2022 | 8.515 | 8.593 | 8.446 | 8.461 | 99,194 | -0.07(-0.82%) |
Mar 21, 2022 | 8.570 | 8.577 | 8.441 | 8.531 | 127,070 | -0.05(-0.63%) |
Mar 18, 2022 | 8.647 | 8.647 | 8.484 | 8.585 | 187,297 | -0.05(-0.54%) |
Mar 17, 2022 | 8.554 | 8.655 | 8.531 | 8.631 | 111,257 | -0.05(-0.53%) |
Mar 16, 2022 | 8.617 | 8.754 | 8.580 | 8.678 | 163,152 | +0.17(+2.04%) |
Mar 15, 2022 | 8.496 | 8.534 | 8.428 | 8.504 | 99,890 | +0.11(+1.26%) |
Mar 14, 2022 | 8.655 | 8.655 | 8.338 | 8.398 | 146,637 | -0.17(-2.03%) |
Mar 11, 2022 | 8.723 | 8.738 | 8.549 | 8.572 | 122,336 | -0.05(-0.61%) |
Mar 10, 2022 | 8.685 | 8.557 | 8.625 | 89,131 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.504 | 8.799 | 8.474 | 8.784 | 176,201 | +0.40(+4.78%) |
Mar 08, 2022 | 8.436 | 8.504 | 8.353 | 8.383 | 184,665 | +0.05(+0.64%) |
Mar 07, 2022 | 8.496 | 8.557 | 8.330 | 8.330 | 149,790 | -0.14(-1.69%) |
Mar 04, 2022 | 8.821 | 8.821 | 8.428 | 8.474 | 122,320 | -0.34(-3.86%) |
Mar 03, 2022 | 8.897 | 8.897 | 8.670 | 8.814 | 138,046 | +0.02(+0.26%) |
Mar 02, 2022 | 8.716 | 8.873 | 8.693 | 8.791 | 55,779 | +0.14(+1.66%) |
Mar 01, 2022 | 8.610 | 8.685 | 8.481 | 8.648 | 124,630 | +0.04(+0.44%) |
Feb 28, 2022 | 8.776 | 8.799 | 8.564 | 8.610 | 103,666 | -0.20(-2.23%) |
Feb 25, 2022 | 8.784 | 8.837 | 8.735 | 8.806 | 71,667 | +0.10(+1.13%) |
Feb 24, 2022 | 8.330 | 8.761 | 8.300 | 8.708 | 139,181 | +0.01(+0.09%) |
Feb 23, 2022 | 9.109 | 9.109 | 8.670 | 8.700 | 157,654 | -0.36(-4.00%) |
Feb 22, 2022 | 9.283 | 9.283 | 8.988 | 9.063 | 126,129 | -0.23(-2.44%) |
Feb 18, 2022 | 9.290 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.335 | 9.373 | 9.260 | 9.283 | 118,133 | -0.12(-1.29%) |
Feb 16, 2022 | 9.335 | 9.403 | 9.335 | 9.403 | 30,999 | +0.05(+0.48%) |
Feb 15, 2022 | 9.396 | 9.441 | 9.313 | 9.358 | 48,835 | +0.04(+0.41%) |
Feb 14, 2022 | 9.366 | 9.426 | 9.192 | 9.320 | 66,489 | +0.02(+0.16%) |
Feb 11, 2022 | 9.328 | 9.517 | 9.260 | 9.305 | 60,299 | -0.03(-0.32%) |
Feb 10, 2022 | 9.320 | 9.517 | 9.313 | 9.335 | 95,432 | -0.04(-0.40%) |
Feb 09, 2022 | 9.509 | 9.570 | 9.358 | 9.373 | 77,116 | -0.13(-1.35%) |
Feb 08, 2022 | 9.441 | 9.517 | 9.403 | 9.502 | 70,031 | +0.03(+0.32%) |
Feb 07, 2022 | 9.456 | 9.524 | 9.382 | 9.472 | 83,019 | -0.02(-0.24%) |
Feb 04, 2022 | 9.570 | 9.570 | 9.343 | 9.494 | 122,258 | -0.12(-1.26%) |
Feb 03, 2022 | 9.502 | 9.615 | 75,830 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.683 | 9.683 | 9.494 | 9.615 | 67,198 | -0.12(-1.24%) |
Feb 01, 2022 | 9.781 | 9.842 | 9.660 | 9.736 | 68,456 | -0.12(-1.23%) |
Jan 31, 2022 | 9.660 | 9.865 | 9.857 | 87,680 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.623 | 9.729 | 9.487 | 9.721 | 93,068 | +0.11(+1.10%) |
Jan 27, 2022 | 9.744 | 9.795 | 9.592 | 9.615 | 67,495 | -0.06(-0.62%) |
Jan 26, 2022 | 9.774 | 9.933 | 9.660 | 9.676 | 123,212 | -0.04(-0.39%) |
Jan 25, 2022 | 9.388 | 9.736 | 9.252 | 9.713 | 94,200 | +0.24(+2.55%) |
Jan 24, 2022 | 9.479 | 9.562 | 9.230 | 9.472 | 124,113 | -0.06(-0.63%) |
Jan 21, 2022 | 9.585 | 9.729 | 9.495 | 9.532 | 120,616 | -0.08(-0.86%) |
Jan 20, 2022 | 9.668 | 9.676 | 9.487 | 9.615 | 125,303 | -0.06(-0.62%) |
Jan 19, 2022 | 9.887 | 9.887 | 9.668 | 9.676 | 57,398 | -0.15(-1.54%) |
Jan 18, 2022 | 9.963 | 9.978 | 9.736 | 9.827 | 87,217 | -0.20(-2.03%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.887 | 10.12 | 9.887 | 10.05 | 57,250 | +0.14(+1.37%) |
Jan 12, 2022 | 10.02 | 10.02 | 9.865 | 9.910 | 251,569 | -0.13(-1.28%) |
Jan 11, 2022 | 10.10 | 10.12 | 9.963 | 10.04 | 66,119 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,538 | +0.02(+0.15%) |
Jan 07, 2022 | 9.970 | 10.10 | 9.940 | 10.05 | 83,403 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.20 | 9.940 | 9.940 | 90,904 | -0.10(-0.97%) |
Jan 05, 2022 | 10.19 | 10.19 | 9.933 | 10.04 | 136,365 | -0.09(-0.89%) |
Jan 04, 2022 | 10.00 | 10.24 | 10.00 | 10.13 | 100,968 | +0.12(+1.20%) |
Jan 03, 2022 | 9.903 | 10.11 | 9.798 | 10.01 | 131,641 | +0.14(+1.37%) |
Dec 31, 2021 | 9.760 | 9.925 | 9.760 | 9.873 | 55,940 | +0.14(+1.39%) |
Dec 30, 2021 | 9.603 | 9.850 | 9.603 | 9.738 | 94,462 | +0.09(+0.93%) |
Dec 29, 2021 | 9.730 | 9.745 | 9.603 | 9.648 | 57,205 | -0.11(-1.08%) |
Dec 28, 2021 | 9.790 | 9.876 | 9.753 | 9.753 | 39,986 | -0.07(-0.69%) |
Dec 27, 2021 | 9.783 | 9.948 | 9.723 | 9.820 | 49,316 | +0.05(+0.54%) |
Dec 23, 2021 | 9.648 | 9.816 | 9.648 | 9.768 | 51,612 | +0.15(+1.56%) |
Dec 22, 2021 | 9.603 | 9.723 | 9.536 | 9.618 | 111,653 | +0.04(+0.39%) |
Dec 21, 2021 | 9.535 | 9.738 | 9.490 | 9.580 | 141,415 | +0.13(+1.35%) |
Dec 20, 2021 | 9.505 | 9.513 | 9.227 | 9.453 | 160,715 | -0.16(-1.64%) |
Dec 17, 2021 | 9.670 | 9.745 | 9.531 | 9.610 | 258,402 | -0.06(-0.62%) |
Dec 16, 2021 | 9.933 | 9.940 | 9.640 | 9.670 | 144,461 | -0.23(-2.35%) |
Dec 15, 2021 | 9.678 | 10.18 | 9.535 | 9.903 | 284,340 | +0.19(+1.93%) |
Dec 14, 2021 | 9.760 | 9.858 | 9.640 | 9.715 | 125,462 | -0.05(-0.46%) |
Dec 13, 2021 | 9.475 | 9.760 | 9.385 | 9.760 | 243,968 | +0.25(+2.60%) |
Dec 10, 2021 | 9.610 | 9.648 | 9.468 | 9.513 | 88,136 | -0.13(-1.32%) |
Dec 09, 2021 | 9.588 | 9.760 | 9.565 | 9.640 | 41,064 | -0.04(-0.39%) |
Dec 08, 2021 | 9.678 | 9.801 | 9.655 | 9.678 | 30,143 | -0.02(-0.23%) |
Dec 07, 2021 | 9.730 | 9.798 | 9.685 | 9.700 | 54,192 | -0.01(-0.08%) |
Dec 06, 2021 | 9.438 | 9.723 | 9.438 | 9.708 | 53,617 | +0.27(+2.86%) |
Dec 03, 2021 | 9.625 | 9.625 | 9.415 | 9.438 | 39,849 | -0.15(-1.56%) |
Dec 02, 2021 | 9.430 | 9.651 | 9.415 | 9.588 | 64,770 | +0.17(+1.75%) |
Dec 01, 2021 | 9.625 | 9.708 | 9.415 | 9.423 | 112,565 | -0.06(-0.63%) |
Nov 30, 2021 | 9.693 | 9.693 | 9.468 | 9.483 | 166,071 | -0.27(-2.77%) |
Nov 29, 2021 | 9.880 | 9.888 | 9.685 | 9.753 | 102,742 | -0.02(-0.15%) |
Nov 26, 2021 | 9.993 | 9.993 | 9.595 | 9.768 | 126,945 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.02 | 10.15 | 54,479 | -0.04(-0.37%) |
Nov 23, 2021 | 10.25 | 10.33 | 10.13 | 10.19 | 66,010 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.34 | 10.02 | 10.28 | 68,549 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.26 | 10.10 | 10.17 | 76,198 | +0.02(+0.15%) |
Nov 18, 2021 | 10.25 | 10.15 | 10.11 | 10.15 | 106,291 | -0.14(-1.31%) |
Nov 17, 2021 | 10.28 | 10.32 | 10.22 | 10.29 | 66,412 | -0.03(-0.29%) |
Nov 16, 2021 | 10.55 | 10.55 | 10.26 | 10.32 | 82,287 | -0.18(-1.72%) |
Nov 15, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 116,120 | +0.00(+0.00%) |
Nov 12, 2021 | 10.67 | 10.71 | 10.48 | 10.50 | 64,142 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.76 | 10.57 | 10.68 | 90,070 | -0.09(-0.82%) |
Nov 10, 2021 | 10.62 | 10.78 | 10.77 | 62,108 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.61 | 194,451 | -0.11(-1.03%) |
Nov 08, 2021 | 10.85 | 10.86 | 10.62 | 10.72 | 105,000 | -0.10(-0.95%) |
Nov 05, 2021 | 10.59 | 10.87 | 10.54 | 10.82 | 128,202 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.59 | 91,698 | +0.03(+0.28%) |
Nov 03, 2021 | 10.37 | 10.61 | 10.33 | 10.56 | 63,960 | +0.18(+1.71%) |
Nov 02, 2021 | 10.59 | 10.59 | 10.34 | 10.38 | 50,471 | -0.16(-1.54%) |
Nov 01, 2021 | 10.49 | 10.56 | 10.53 | 10.54 | 52,428 | +0.10(+0.92%) |
Oct 29, 2021 | 10.44 | 10.48 | 10.34 | 10.45 | 56,914 | -0.01(-0.07%) |
Oct 28, 2021 | 10.52 | 10.53 | 10.41 | 10.45 | 34,968 | -0.04(-0.35%) |
Oct 27, 2021 | 10.53 | 10.57 | 10.44 | 10.49 | 46,262 | -0.08(-0.77%) |
Oct 26, 2021 | 10.75 | 10.57 | 10.57 | 43,551 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.59 | 10.72 | 10.54 | 10.69 | 71,563 | +0.10(+0.98%) |
Oct 22, 2021 | 10.59 | 10.62 | 10.57 | 10.59 | 66,359 | +0.02(+0.21%) |
Oct 21, 2021 | 10.44 | 10.61 | 10.42 | 10.56 | 80,738 | +0.15(+1.42%) |
Oct 20, 2021 | 10.34 | 10.45 | 10.33 | 10.42 | 77,199 | +0.06(+0.57%) |
Oct 19, 2021 | 10.42 | 10.42 | 10.26 | 10.36 | 39,427 | -0.06(-0.57%) |
Oct 18, 2021 | 10.31 | 10.45 | 10.30 | 10.42 | 70,274 | +0.07(+0.71%) |
Oct 15, 2021 | 10.54 | 10.54 | 10.34 | 10.34 | 78,348 | -0.07(-0.64%) |
Oct 14, 2021 | 10.40 | 10.47 | 10.33 | 10.41 | 63,411 | +0.03(+0.28%) |
Oct 13, 2021 | 10.36 | 10.38 | 10.32 | 10.38 | 23,672 | +0.01(+0.07%) |
Oct 12, 2021 | 10.37 | 10.44 | 10.36 | 10.37 | 53,782 | +0.01(+0.14%) |
Oct 11, 2021 | 10.47 | 10.47 | 10.34 | 10.36 | 39,790 | -0.01(-0.14%) |
Oct 08, 2021 | 10.32 | 10.44 | 10.22 | 10.37 | 89,380 | +0.07(+0.64%) |
Oct 07, 2021 | 10.32 | 10.40 | 10.23 | 10.31 | 148,847 | +0.06(+0.58%) |
Oct 06, 2021 | 10.17 | 10.26 | 10.14 | 10.25 | 38,837 | +0.00(+0.00%) |
Oct 05, 2021 | 10.25 | 10.31 | 10.19 | 10.25 | 40,945 | +0.01(+0.14%) |
Oct 04, 2021 | 10.12 | 10.26 | 10.12 | 10.23 | 56,235 | +0.12(+1.17%) |
Oct 01, 2021 | 9.982 | 10.24 | 9.975 | 10.11 | 106,675 | +0.16(+1.63%) |
Sep 30, 2021 | 10.06 | 10.06 | 9.812 | 9.952 | 108,713 | -0.01(-0.15%) |
Sep 29, 2021 | 9.930 | 10.03 | 9.834 | 9.967 | 33,642 | +0.02(+0.22%) |
Sep 28, 2021 | 9.849 | 9.996 | 9.827 | 9.945 | 50,461 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.11 | 9.897 | 9.908 | 147,103 | -0.04(-0.44%) |
Sep 24, 2021 | 9.901 | 10.03 | 9.901 | 9.952 | 52,207 | -0.02(-0.22%) |
Sep 23, 2021 | 9.746 | 10.03 | 9.713 | 9.975 | 68,455 | +0.18(+1.88%) |
Sep 22, 2021 | 9.886 | 9.960 | 9.775 | 9.790 | 88,422 | -0.04(-0.45%) |
Sep 21, 2021 | 9.930 | 9.945 | 9.805 | 9.834 | 84,464 | +0.01(+0.15%) |
Sep 20, 2021 | 9.871 | 9.916 | 9.764 | 9.820 | 101,899 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.14 | 9.857 | 9.997 | 533,864 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.923 | 10.02 | 39,894 | -0.04(-0.44%) |
Sep 15, 2021 | 9.982 | 10.09 | 9.938 | 10.06 | 51,368 | +0.05(+0.52%) |
Sep 14, 2021 | 10.14 | 10.14 | 9.986 | 10.01 | 53,083 | -0.06(-0.59%) |
Sep 13, 2021 | 10.14 | 10.21 | 10.06 | 10.07 | 64,424 | +0.01(+0.07%) |
Sep 10, 2021 | 10.11 | 10.11 | 9.960 | 10.06 | 70,466 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,294 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.26 | 9.967 | 10.23 | 114,941 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.975 | 9.989 | 122,068 | -0.26(-2.52%) |
Sep 03, 2021 | 10.34 | 10.34 | 10.13 | 10.25 | 73,521 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,712 | -0.13(-1.20%) |
Sep 01, 2021 | 10.44 | 10.53 | 10.33 | 10.42 | 100,404 | -0.01(-0.07%) |
Aug 31, 2021 | 10.22 | 10.44 | 10.22 | 10.42 | 100,318 | +0.19(+1.88%) |
Aug 30, 2021 | 10.27 | 10.32 | 10.14 | 10.23 | 74,061 | -0.01(-0.14%) |
Aug 27, 2021 | 10.09 | 10.29 | 10.09 | 10.25 | 137,836 | +0.18(+1.83%) |
Aug 26, 2021 | 9.901 | 10.07 | 9.893 | 10.06 | 153,115 | +0.12(+1.19%) |
Aug 25, 2021 | 9.982 | 10.04 | 9.930 | 9.945 | 124,384 | -0.01(-0.15%) |
Aug 24, 2021 | 10.03 | 10.08 | 9.952 | 9.960 | 185,234 | +0.01(+0.07%) |
Aug 23, 2021 | 10.02 | 10.18 | 9.952 | 9.952 | 106,400 | -0.03(-0.30%) |
Aug 20, 2021 | 10.04 | 10.06 | 9.886 | 9.982 | 337,825 | -0.13(-1.31%) |
Aug 19, 2021 | 10.04 | 10.11 | 9.901 | 10.11 | 85,911 | +0.01(+0.15%) |
Aug 18, 2021 | 10.06 | 10.26 | 10.06 | 10.10 | 78,893 | -0.04(-0.44%) |
Aug 17, 2021 | 10.06 | 10.06 | 10.01 | 10.14 | 61,920 | +0.04(+0.44%) |
Aug 16, 2021 | 10.26 | 10.27 | 10.05 | 10.10 | 94,791 | -0.19(-1.86%) |
Aug 13, 2021 | 10.31 | 10.46 | 10.20 | 10.29 | 73,803 | +0.00(+0.00%) |
Aug 12, 2021 | 10.20 | 10.36 | 10.13 | 10.29 | 136,552 | +0.18(+1.80%) |
Aug 11, 2021 | 10.18 | 10.18 | 9.681 | 10.11 | 128,095 | -0.06(-0.57%) |
Aug 10, 2021 | 10.13 | 10.18 | 10.08 | 10.17 | 91,777 | +0.13(+1.30%) |
Aug 09, 2021 | 10.04 | 10.07 | 9.863 | 10.04 | 137,522 | +0.05(+0.51%) |
Aug 06, 2021 | 9.558 | 10.10 | 9.558 | 9.987 | 184,826 | +0.50(+5.29%) |
Aug 05, 2021 | 9.202 | 9.507 | 9.202 | 9.485 | 48,515 | +0.27(+2.92%) |
Aug 04, 2021 | 9.136 | 9.274 | 9.129 | 9.216 | 59,491 | -0.02(-0.24%) |
Aug 03, 2021 | 9.347 | 9.347 | 9.143 | 9.238 | 57,389 | -0.06(-0.63%) |
Aug 02, 2021 | 9.282 | 9.449 | 9.249 | 9.296 | 84,863 | +0.08(+0.87%) |
Jul 30, 2021 | 9.427 | 9.550 | 9.133 | 9.216 | 222,641 | -0.27(-2.84%) |
Jul 29, 2021 | 9.507 | 9.609 | 9.449 | 9.485 | 64,836 | +0.01(+0.08%) |
Jul 28, 2021 | 9.398 | 9.529 | 9.340 | 9.478 | 68,905 | +0.03(+0.31%) |
Jul 27, 2021 | 9.449 | 9.463 | 9.391 | 9.449 | 51,102 | -0.07(-0.76%) |
Jul 26, 2021 | 9.463 | 9.572 | 9.449 | 9.521 | 41,311 | +0.12(+1.31%) |
Jul 23, 2021 | 9.398 | 9.449 | 9.318 | 9.398 | 44,496 | +0.00(+0.00%) |
Jul 22, 2021 | 9.565 | 9.572 | 9.383 | 9.398 | 49,878 | -0.22(-2.27%) |
Jul 21, 2021 | 9.485 | 9.710 | 9.485 | 9.616 | 65,817 | +0.12(+1.22%) |
Jul 20, 2021 | 9.391 | 9.630 | 9.332 | 9.500 | 138,130 | +0.19(+2.03%) |
Jul 19, 2021 | 9.529 | 9.529 | 9.223 | 9.311 | 136,399 | -0.25(-2.66%) |
Jul 16, 2021 | 9.500 | 9.649 | 9.492 | 9.565 | 98,925 | +0.05(+0.53%) |
Jul 15, 2021 | 9.245 | 9.521 | 9.216 | 9.514 | 106,512 | +0.25(+2.75%) |
Jul 14, 2021 | 9.311 | 9.369 | 9.202 | 9.260 | 78,106 | -0.01(-0.08%) |
Jul 13, 2021 | 9.536 | 9.536 | 9.267 | 9.267 | 42,444 | -0.25(-2.67%) |
Jul 12, 2021 | 9.449 | 9.565 | 9.391 | 9.521 | 41,871 | +0.11(+1.16%) |
Jul 09, 2021 | 9.303 | 9.449 | 9.303 | 9.412 | 69,001 | +0.20(+2.13%) |
Jul 08, 2021 | 9.296 | 9.383 | 9.144 | 9.216 | 80,671 | -0.19(-2.01%) |
Jul 07, 2021 | 9.514 | 9.514 | 9.362 | 9.405 | 54,704 | -0.07(-0.69%) |
Jul 06, 2021 | 9.580 | 9.580 | 9.376 | 9.471 | 71,259 | -0.07(-0.76%) |
Jul 02, 2021 | 9.449 | 9.580 | 9.369 | 9.543 | 81,388 | +0.00(+0.00%) |
Jul 01, 2021 | 9.449 | 9.630 | 9.427 | 9.543 | 100,619 | +0.11(+1.16%) |
Jun 30, 2021 | 9.485 | 9.485 | 9.205 | 9.434 | 180,586 | +0.31(+3.34%) |
Jun 29, 2021 | 9.122 | 9.173 | 9.089 | 9.129 | 85,104 | +0.04(+0.40%) |
Jun 28, 2021 | 9.129 | 9.143 | 8.991 | 9.093 | 64,452 | +0.00(+0.00%) |
Jun 25, 2021 | 9.347 | 9.376 | 9.093 | 9.093 | 292,979 | -0.25(-2.65%) |
Jun 24, 2021 | 9.332 | 9.347 | 9.202 | 9.340 | 81,052 | +0.04(+0.39%) |
Jun 23, 2021 | 9.311 | 9.412 | 9.245 | 9.303 | 101,274 | +0.00(+0.00%) |
Jun 22, 2021 | 9.260 | 9.329 | 9.122 | 9.303 | 57,818 | +0.04(+0.39%) |
Jun 21, 2021 | 9.049 | 9.383 | 8.998 | 9.267 | 109,968 | +0.29(+3.24%) |
Jun 18, 2021 | 8.838 | 9.042 | 8.824 | 8.976 | 228,368 | +0.01(+0.16%) |
Jun 17, 2021 | 9.122 | 9.165 | 8.936 | 8.962 | 78,853 | -0.18(-1.99%) |
Jun 16, 2021 | 9.064 | 9.207 | 9.020 | 9.143 | 62,360 | +0.05(+0.56%) |
Jun 15, 2021 | 9.173 | 9.202 | 9.064 | 9.093 | 54,468 | -0.11(-1.18%) |
Jun 14, 2021 | 9.303 | 9.365 | 9.151 | 9.202 | 67,518 | -0.11(-1.17%) |
Jun 11, 2021 | 9.282 | 9.362 | 9.202 | 9.311 | 56,821 | -0.01(-0.16%) |
Jun 10, 2021 | 9.441 | 9.572 | 9.325 | 9.325 | 79,265 | -0.17(-1.84%) |
Jun 09, 2021 | 9.485 | 9.645 | 9.471 | 9.500 | 119,741 | +0.06(+0.62%) |
Jun 08, 2021 | 9.260 | 9.463 | 9.237 | 9.441 | 166,396 | +0.19(+2.04%) |
Jun 07, 2021 | 9.216 | 9.267 | 9.194 | 9.252 | 93,100 | +0.04(+0.39%) |
Jun 04, 2021 | 9.194 | 9.267 | 9.064 | 9.216 | 80,215 | +0.06(+0.63%) |
Jun 03, 2021 | 9.129 | 9.180 | 9.100 | 9.158 | 36,710 | +0.00(+0.00%) |
Jun 02, 2021 | 9.202 | 9.252 | 9.136 | 9.158 | 58,300 | -0.01(-0.08%) |
Jun 01, 2021 | 9.187 | 9.260 | 9.122 | 9.165 | 133,839 | +0.01(+0.08%) |
May 28, 2021 | 9.223 | 9.223 | 9.053 | 9.158 | 86,239 | +0.00(+0.00%) |
May 27, 2021 | 9.260 | 9.267 | 9.158 | 9.158 | 79,331 | -0.07(-0.79%) |
May 26, 2021 | 9.129 | 9.267 | 9.093 | 9.231 | 49,984 | +0.12(+1.28%) |
May 25, 2021 | 9.267 | 9.267 | 9.107 | 9.114 | 131,796 | -0.12(-1.26%) |
May 24, 2021 | 9.100 | 9.245 | 8.998 | 9.231 | 92,521 | +0.20(+2.17%) |
May 21, 2021 | 9.136 | 9.187 | 8.984 | 9.034 | 190,923 | +0.03(+0.32%) |
May 20, 2021 | 8.969 | 9.049 | 8.875 | 9.005 | 50,926 | +0.01(+0.08%) |
May 19, 2021 | 8.904 | 9.013 | 8.795 | 8.998 | 89,428 | +0.02(+0.24%) |
May 18, 2021 | 9.005 | 9.127 | 8.969 | 8.976 | 130,114 | -0.02(-0.24%) |
May 17, 2021 | 8.948 | 9.012 | 8.847 | 8.998 | 103,884 | +0.10(+1.13%) |
May 14, 2021 | 8.790 | 8.919 | 8.776 | 8.898 | 104,780 | +0.16(+1.80%) |
May 13, 2021 | 8.590 | 8.762 | 8.554 | 8.740 | 79,604 | +0.20(+2.35%) |
May 12, 2021 | 8.898 | 8.898 | 8.518 | 8.540 | 146,483 | -0.34(-3.87%) |
May 11, 2021 | 8.819 | 8.890 | 8.640 | 8.883 | 158,652 | -0.14(-1.51%) |
May 10, 2021 | 9.048 | 9.162 | 8.953 | 9.019 | 159,583 | +0.01(+0.08%) |
May 07, 2021 | 8.726 | 9.019 | 8.726 | 9.012 | 177,136 | +0.21(+2.36%) |
May 06, 2021 | 8.719 | 8.811 | 8.655 | 8.805 | 119,957 | +0.04(+0.49%) |
May 05, 2021 | 8.726 | 8.783 | 8.597 | 8.762 | 108,642 | +0.11(+1.32%) |
May 04, 2021 | 8.805 | 8.805 | 8.626 | 8.647 | 125,444 | -0.14(-1.63%) |