Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.556 | 7.563 | 7.304 | 7.320 | 148,768 | -0.21(-2.82%) |
Apr 28, 2022 | 7.390 | 7.603 | 7.343 | 7.532 | 103,069 | +0.18(+2.46%) |
Apr 27, 2022 | 7.390 | 7.461 | 7.280 | 7.351 | 172,046 | -0.03(-0.43%) |
Apr 26, 2022 | 7.414 | 7.524 | 7.348 | 7.383 | 167,088 | -0.07(-0.95%) |
Apr 25, 2022 | 7.485 | 7.618 | 7.312 | 7.453 | 138,193 | -0.09(-1.25%) |
Apr 22, 2022 | 7.658 | 7.673 | 7.501 | 7.548 | 107,769 | -0.13(-1.64%) |
Apr 21, 2022 | 7.815 | 7.882 | 7.666 | 7.673 | 114,207 | -0.12(-1.51%) |
Apr 20, 2022 | 7.752 | 7.941 | 7.744 | 7.791 | 111,425 | +0.07(+0.92%) |
Apr 19, 2022 | 8.169 | 8.216 | 7.705 | 7.721 | 226,118 | -0.43(-5.30%) |
Apr 18, 2022 | 8.177 | 8.389 | 8.145 | 8.153 | 129,034 | -0.02(-0.29%) |
Apr 14, 2022 | 8.208 | 8.326 | 8.161 | 8.177 | 118,411 | +0.01(+0.10%) |
Apr 13, 2022 | 8.082 | 8.208 | 8.035 | 8.169 | 76,771 | +0.09(+1.07%) |
Apr 12, 2022 | 8.192 | 8.247 | 8.051 | 8.082 | 76,201 | -0.06(-0.77%) |
Apr 11, 2022 | 8.177 | 8.236 | 8.067 | 8.145 | 113,262 | -0.03(-0.38%) |
Apr 08, 2022 | 8.114 | 8.302 | 7.996 | 8.177 | 190,630 | -0.12(-1.42%) |
Apr 07, 2022 | 8.515 | 8.546 | 8.259 | 8.295 | 138,698 | -0.20(-2.41%) |
Apr 06, 2022 | 8.656 | 8.664 | 8.467 | 8.499 | 130,742 | -0.17(-1.91%) |
Apr 05, 2022 | 8.861 | 8.955 | 8.664 | 8.664 | 110,615 | -0.21(-2.39%) |
Apr 04, 2022 | 9.010 | 9.057 | 8.790 | 8.876 | 99,108 | -0.20(-2.17%) |
Apr 01, 2022 | 9.049 | 9.152 | 8.869 | 9.073 | 169,104 | -0.15(-1.62%) |
Mar 31, 2022 | 8.837 | 9.262 | 8.829 | 9.222 | 365,572 | +0.41(+4.64%) |
Mar 30, 2022 | 8.916 | 8.916 | 8.766 | 8.813 | 136,717 | -0.18(-2.01%) |
Mar 29, 2022 | 8.743 | 9.034 | 8.696 | 8.994 | 131,528 | +0.31(+3.62%) |
Mar 28, 2022 | 8.578 | 8.703 | 8.562 | 8.680 | 133,538 | +0.07(+0.82%) |
Mar 25, 2022 | 8.585 | 8.617 | 8.530 | 8.609 | 88,813 | +0.03(+0.37%) |
Mar 24, 2022 | 8.703 | 8.703 | 8.546 | 8.578 | 68,871 | -0.02(-0.18%) |
Mar 23, 2022 | 8.617 | 8.617 | 8.475 | 8.593 | 217,542 | -0.01(-0.09%) |
Mar 22, 2022 | 8.656 | 8.735 | 8.585 | 8.601 | 97,579 | -0.07(-0.82%) |
Mar 21, 2022 | 8.711 | 8.719 | 8.581 | 8.672 | 125,002 | -0.06(-0.63%) |
Mar 18, 2022 | 8.790 | 8.790 | 8.625 | 8.727 | 184,249 | -0.05(-0.54%) |
Mar 17, 2022 | 8.696 | 8.798 | 8.672 | 8.774 | 109,446 | -0.05(-0.53%) |
Mar 16, 2022 | 8.760 | 8.898 | 8.721 | 8.821 | 160,497 | +0.18(+2.04%) |
Mar 15, 2022 | 8.637 | 8.675 | 8.568 | 8.645 | 98,265 | +0.11(+1.26%) |
Mar 14, 2022 | 8.798 | 8.798 | 8.476 | 8.537 | 144,250 | -0.18(-2.03%) |
Mar 11, 2022 | 8.867 | 8.883 | 8.691 | 8.714 | 120,345 | -0.05(-0.61%) |
Mar 10, 2022 | 8.829 | 8.698 | 8.768 | 87,680 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.645 | 8.944 | 8.614 | 8.929 | 173,334 | +0.41(+4.78%) |
Mar 08, 2022 | 8.575 | 8.645 | 8.491 | 8.522 | 181,660 | +0.05(+0.64%) |
Mar 07, 2022 | 8.637 | 8.698 | 8.468 | 8.468 | 147,353 | -0.15(-1.69%) |
Mar 04, 2022 | 8.967 | 8.967 | 8.568 | 8.614 | 120,330 | -0.35(-3.86%) |
Mar 03, 2022 | 9.044 | 9.044 | 8.814 | 8.960 | 135,799 | +0.02(+0.26%) |
Mar 02, 2022 | 8.860 | 9.020 | 8.837 | 8.937 | 54,871 | +0.15(+1.66%) |
Mar 01, 2022 | 8.752 | 8.829 | 8.622 | 8.791 | 122,602 | +0.04(+0.44%) |
Feb 28, 2022 | 8.921 | 8.944 | 8.706 | 8.752 | 101,979 | -0.20(-2.23%) |
Feb 25, 2022 | 8.929 | 8.983 | 8.879 | 8.952 | 70,501 | +0.10(+1.13%) |
Feb 24, 2022 | 8.468 | 8.906 | 8.437 | 8.852 | 136,916 | +0.01(+0.09%) |
Feb 23, 2022 | 9.259 | 9.259 | 8.814 | 8.844 | 155,088 | -0.37(-4.00%) |
Feb 22, 2022 | 9.436 | 9.436 | 9.136 | 9.213 | 124,076 | -0.23(-2.44%) |
Feb 18, 2022 | 9.444 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.490 | 9.528 | 9.413 | 9.436 | 116,211 | -0.12(-1.29%) |
Feb 16, 2022 | 9.490 | 9.559 | 9.490 | 9.559 | 30,495 | +0.05(+0.48%) |
Feb 15, 2022 | 9.551 | 9.597 | 9.467 | 9.513 | 48,040 | +0.04(+0.41%) |
Feb 14, 2022 | 9.521 | 9.582 | 9.344 | 9.475 | 65,407 | +0.02(+0.16%) |
Feb 11, 2022 | 9.482 | 9.674 | 9.413 | 9.459 | 59,318 | -0.03(-0.32%) |
Feb 10, 2022 | 9.475 | 9.674 | 9.467 | 9.490 | 93,879 | -0.04(-0.40%) |
Feb 09, 2022 | 9.667 | 9.728 | 9.513 | 9.528 | 75,861 | -0.13(-1.35%) |
Feb 08, 2022 | 9.597 | 9.674 | 9.559 | 9.659 | 68,891 | +0.03(+0.32%) |
Feb 07, 2022 | 9.613 | 9.682 | 9.537 | 9.628 | 81,668 | -0.02(-0.24%) |
Feb 04, 2022 | 9.728 | 9.728 | 9.498 | 9.651 | 120,269 | -0.12(-1.26%) |
Feb 03, 2022 | 9.659 | 9.774 | 74,596 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.843 | 9.843 | 9.651 | 9.774 | 66,105 | -0.12(-1.24%) |
Feb 01, 2022 | 9.943 | 10.00 | 9.820 | 9.897 | 67,342 | -0.12(-1.23%) |
Jan 31, 2022 | 9.820 | 10.03 | 10.02 | 86,253 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.782 | 9.889 | 9.644 | 9.882 | 91,553 | +0.11(+1.10%) |
Jan 27, 2022 | 9.905 | 9.957 | 9.751 | 9.774 | 66,396 | -0.06(-0.63%) |
Jan 26, 2022 | 9.936 | 10.10 | 9.820 | 9.836 | 121,207 | -0.04(-0.39%) |
Jan 25, 2022 | 9.544 | 9.897 | 9.405 | 9.874 | 92,667 | +0.25(+2.55%) |
Jan 24, 2022 | 9.636 | 9.720 | 9.382 | 9.628 | 122,093 | -0.06(-0.63%) |
Jan 21, 2022 | 9.743 | 9.889 | 9.652 | 9.690 | 118,654 | -0.08(-0.86%) |
Jan 20, 2022 | 9.828 | 9.836 | 9.644 | 9.774 | 123,264 | -0.06(-0.63%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.828 | 9.836 | 56,464 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.14 | 9.897 | 9.989 | 85,797 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.21 | 56,318 | +0.14(+1.37%) |
Jan 12, 2022 | 10.18 | 10.18 | 10.03 | 10.07 | 247,475 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.20 | 65,043 | -0.02(-0.22%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,260 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.10 | 10.21 | 82,045 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.36 | 10.10 | 10.10 | 89,425 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.20 | 134,146 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,325 | +0.12(+1.20%) |
Jan 03, 2022 | 10.07 | 10.28 | 9.960 | 10.17 | 129,499 | +0.14(+1.37%) |
Dec 31, 2021 | 9.922 | 10.09 | 9.922 | 10.04 | 55,030 | +0.14(+1.39%) |
Dec 30, 2021 | 9.761 | 10.01 | 9.761 | 9.899 | 92,925 | +0.09(+0.93%) |
Dec 29, 2021 | 9.891 | 9.906 | 9.761 | 9.807 | 56,275 | -0.11(-1.08%) |
Dec 28, 2021 | 9.952 | 10.04 | 9.914 | 9.914 | 39,335 | -0.07(-0.69%) |
Dec 27, 2021 | 9.944 | 10.11 | 9.883 | 9.983 | 48,513 | +0.05(+0.54%) |
Dec 23, 2021 | 9.807 | 9.979 | 9.807 | 9.929 | 50,772 | +0.15(+1.56%) |
Dec 22, 2021 | 9.761 | 9.883 | 9.694 | 9.777 | 109,837 | +0.04(+0.39%) |
Dec 21, 2021 | 9.693 | 9.899 | 9.647 | 9.739 | 139,114 | +0.13(+1.35%) |
Dec 20, 2021 | 9.662 | 9.670 | 9.380 | 9.609 | 158,100 | -0.16(-1.64%) |
Dec 17, 2021 | 9.830 | 9.906 | 9.689 | 9.769 | 254,197 | -0.06(-0.62%) |
Dec 16, 2021 | 10.10 | 10.10 | 9.800 | 9.830 | 142,110 | -0.24(-2.35%) |
Dec 15, 2021 | 9.838 | 10.35 | 9.693 | 10.07 | 279,713 | +0.19(+1.93%) |
Dec 14, 2021 | 9.922 | 10.02 | 9.800 | 9.876 | 123,420 | -0.05(-0.46%) |
Dec 13, 2021 | 9.632 | 9.922 | 9.540 | 9.922 | 239,999 | +0.25(+2.60%) |
Dec 10, 2021 | 9.769 | 9.807 | 9.624 | 9.670 | 86,702 | -0.13(-1.32%) |
Dec 09, 2021 | 9.746 | 9.922 | 9.723 | 9.800 | 40,396 | -0.04(-0.39%) |
Dec 08, 2021 | 9.838 | 9.963 | 9.815 | 9.838 | 29,653 | -0.02(-0.23%) |
Dec 07, 2021 | 9.891 | 9.960 | 9.845 | 9.861 | 53,310 | -0.01(-0.08%) |
Dec 06, 2021 | 9.594 | 9.883 | 9.594 | 9.868 | 52,745 | +0.27(+2.86%) |
Dec 03, 2021 | 9.784 | 9.784 | 9.571 | 9.594 | 39,200 | -0.15(-1.56%) |
Dec 02, 2021 | 9.586 | 9.811 | 9.571 | 9.746 | 63,716 | +0.17(+1.75%) |
Dec 01, 2021 | 9.784 | 9.868 | 9.571 | 9.578 | 110,733 | -0.06(-0.63%) |
Nov 30, 2021 | 9.853 | 9.853 | 9.624 | 9.639 | 163,368 | -0.27(-2.77%) |
Nov 29, 2021 | 10.04 | 10.05 | 9.845 | 9.914 | 101,071 | -0.02(-0.15%) |
Nov 26, 2021 | 10.16 | 10.16 | 9.754 | 9.929 | 124,880 | -0.39(-3.77%) |
Nov 24, 2021 | 10.31 | 10.46 | 10.18 | 10.32 | 53,593 | -0.04(-0.37%) |
Nov 23, 2021 | 10.42 | 10.50 | 10.30 | 10.36 | 64,936 | -0.09(-0.88%) |
Nov 22, 2021 | 10.34 | 10.51 | 10.19 | 10.45 | 67,434 | +0.11(+1.11%) |
Nov 19, 2021 | 10.28 | 10.42 | 10.26 | 10.33 | 74,958 | +0.02(+0.15%) |
Nov 18, 2021 | 10.42 | 10.32 | 10.27 | 10.32 | 104,561 | -0.14(-1.31%) |
Nov 17, 2021 | 10.45 | 10.49 | 10.39 | 10.46 | 65,332 | -0.03(-0.29%) |
Nov 16, 2021 | 10.72 | 10.72 | 10.43 | 10.49 | 80,948 | -0.18(-1.72%) |
Nov 15, 2021 | 10.64 | 10.75 | 10.61 | 10.67 | 114,231 | +0.00(+0.00%) |
Nov 12, 2021 | 10.84 | 10.89 | 10.65 | 10.67 | 63,098 | -0.19(-1.76%) |
Nov 11, 2021 | 10.91 | 10.93 | 10.75 | 10.86 | 88,604 | -0.09(-0.82%) |
Nov 10, 2021 | 10.79 | 10.96 | 10.95 | 61,098 | +0.17(+1.53%) | |
Nov 09, 2021 | 10.94 | 11.01 | 10.77 | 10.78 | 191,287 | -0.11(-1.03%) |
Nov 08, 2021 | 11.02 | 11.04 | 10.79 | 10.90 | 103,291 | -0.11(-0.95%) |
Nov 05, 2021 | 10.76 | 11.05 | 10.71 | 11.00 | 126,116 | +0.24(+2.23%) |
Nov 04, 2021 | 10.77 | 10.84 | 10.63 | 10.76 | 90,206 | +0.03(+0.28%) |
Nov 03, 2021 | 10.54 | 10.78 | 10.50 | 10.73 | 62,919 | +0.18(+1.71%) |
Nov 02, 2021 | 10.76 | 10.76 | 10.51 | 10.55 | 49,649 | -0.17(-1.54%) |
Nov 01, 2021 | 10.66 | 10.74 | 10.70 | 10.72 | 51,575 | +0.10(+0.92%) |
Oct 29, 2021 | 10.61 | 10.66 | 10.51 | 10.62 | 55,988 | -0.01(-0.07%) |
Oct 28, 2021 | 10.69 | 10.70 | 10.58 | 10.63 | 34,399 | -0.04(-0.35%) |
Oct 27, 2021 | 10.70 | 10.75 | 10.61 | 10.66 | 45,509 | -0.08(-0.77%) |
Oct 26, 2021 | 10.93 | 10.75 | 10.75 | 42,842 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.76 | 10.90 | 10.71 | 10.87 | 70,398 | +0.11(+0.98%) |
Oct 22, 2021 | 10.77 | 10.80 | 10.75 | 10.76 | 65,279 | +0.02(+0.21%) |
Oct 21, 2021 | 10.61 | 10.78 | 10.59 | 10.74 | 79,424 | +0.15(+1.42%) |
Oct 20, 2021 | 10.51 | 10.62 | 10.50 | 10.59 | 75,942 | +0.06(+0.57%) |
Oct 19, 2021 | 10.59 | 10.59 | 10.42 | 10.53 | 38,785 | -0.06(-0.57%) |
Oct 18, 2021 | 10.48 | 10.63 | 10.47 | 10.59 | 69,130 | +0.08(+0.71%) |
Oct 15, 2021 | 10.71 | 10.71 | 10.51 | 10.51 | 77,073 | -0.07(-0.64%) |
Oct 14, 2021 | 10.57 | 10.64 | 10.50 | 10.58 | 62,379 | +0.03(+0.28%) |
Oct 13, 2021 | 10.53 | 10.55 | 10.49 | 10.55 | 23,287 | +0.01(+0.07%) |
Oct 12, 2021 | 10.54 | 10.61 | 10.53 | 10.54 | 52,907 | +0.02(+0.14%) |
Oct 11, 2021 | 10.64 | 10.64 | 10.51 | 10.53 | 39,142 | -0.02(-0.14%) |
Oct 08, 2021 | 10.49 | 10.61 | 10.39 | 10.54 | 87,926 | +0.07(+0.64%) |
Oct 07, 2021 | 10.49 | 10.57 | 10.39 | 10.48 | 146,425 | +0.06(+0.58%) |
Oct 06, 2021 | 10.33 | 10.43 | 10.31 | 10.42 | 38,205 | +0.00(+0.00%) |
Oct 05, 2021 | 10.42 | 10.48 | 10.36 | 10.42 | 40,278 | +0.01(+0.14%) |
Oct 04, 2021 | 10.29 | 10.43 | 10.29 | 10.40 | 55,320 | +0.12(+1.17%) |
Oct 01, 2021 | 10.15 | 10.41 | 10.14 | 10.28 | 104,939 | +0.16(+1.63%) |
Sep 30, 2021 | 10.22 | 10.22 | 9.975 | 10.12 | 106,944 | -0.01(-0.15%) |
Sep 29, 2021 | 10.09 | 10.19 | 9.997 | 10.13 | 33,094 | +0.02(+0.22%) |
Sep 28, 2021 | 10.01 | 10.16 | 9.990 | 10.11 | 49,640 | +0.04(+0.37%) |
Sep 27, 2021 | 10.18 | 10.27 | 10.06 | 10.07 | 144,709 | -0.04(-0.44%) |
Sep 24, 2021 | 10.06 | 10.20 | 10.06 | 10.12 | 51,357 | -0.02(-0.22%) |
Sep 23, 2021 | 9.907 | 10.19 | 9.874 | 10.14 | 67,341 | +0.19(+1.88%) |
Sep 22, 2021 | 10.05 | 10.12 | 9.937 | 9.952 | 86,983 | -0.04(-0.45%) |
Sep 21, 2021 | 10.09 | 10.11 | 9.967 | 9.997 | 83,089 | +0.02(+0.15%) |
Sep 20, 2021 | 10.03 | 10.08 | 9.926 | 9.982 | 100,241 | -0.18(-1.77%) |
Sep 17, 2021 | 10.21 | 10.30 | 10.02 | 10.16 | 525,177 | -0.02(-0.22%) |
Sep 16, 2021 | 10.24 | 10.29 | 10.09 | 10.18 | 39,245 | -0.04(-0.44%) |
Sep 15, 2021 | 10.15 | 10.26 | 10.10 | 10.23 | 50,532 | +0.05(+0.52%) |
Sep 14, 2021 | 10.30 | 10.30 | 10.15 | 10.18 | 52,219 | -0.06(-0.59%) |
Sep 13, 2021 | 10.30 | 10.38 | 10.22 | 10.24 | 63,375 | +0.01(+0.07%) |
Sep 10, 2021 | 10.27 | 10.27 | 10.12 | 10.23 | 69,319 | -0.05(-0.51%) |
Sep 09, 2021 | 10.41 | 10.43 | 10.28 | 10.28 | 78,004 | -0.12(-1.15%) |
Sep 08, 2021 | 10.17 | 10.42 | 10.13 | 10.40 | 113,070 | +0.25(+2.44%) |
Sep 07, 2021 | 10.45 | 10.46 | 10.14 | 10.15 | 120,081 | -0.26(-2.52%) |
Sep 03, 2021 | 10.51 | 10.51 | 10.30 | 10.42 | 72,325 | -0.04(-0.43%) |
Sep 02, 2021 | 10.63 | 10.63 | 10.42 | 10.46 | 46,936 | -0.13(-1.20%) |
Sep 01, 2021 | 10.61 | 10.70 | 10.50 | 10.59 | 98,770 | -0.01(-0.07%) |
Aug 31, 2021 | 10.39 | 10.62 | 10.39 | 10.60 | 98,686 | +0.19(+1.87%) |
Aug 30, 2021 | 10.44 | 10.49 | 10.31 | 10.40 | 72,856 | -0.01(-0.14%) |
Aug 27, 2021 | 10.25 | 10.46 | 10.25 | 10.42 | 135,593 | +0.19(+1.83%) |
Aug 26, 2021 | 10.06 | 10.24 | 10.06 | 10.23 | 150,624 | +0.12(+1.19%) |
Aug 25, 2021 | 10.15 | 10.21 | 10.09 | 10.11 | 122,360 | -0.01(-0.15%) |
Aug 24, 2021 | 10.20 | 10.24 | 10.12 | 10.12 | 182,220 | +0.01(+0.07%) |
Aug 23, 2021 | 10.18 | 10.35 | 10.12 | 10.12 | 104,669 | -0.03(-0.30%) |
Aug 20, 2021 | 10.21 | 10.22 | 10.05 | 10.15 | 332,328 | -0.13(-1.31%) |
Aug 19, 2021 | 10.21 | 10.28 | 10.06 | 10.28 | 84,513 | +0.02(+0.15%) |
Aug 18, 2021 | 10.22 | 10.42 | 10.22 | 10.27 | 77,609 | -0.04(-0.44%) |
Aug 17, 2021 | 10.22 | 10.22 | 10.17 | 10.31 | 60,912 | +0.04(+0.44%) |
Aug 16, 2021 | 10.42 | 10.44 | 10.21 | 10.27 | 93,248 | -0.20(-1.86%) |
Aug 13, 2021 | 10.48 | 10.63 | 10.37 | 10.46 | 72,602 | +0.00(+0.00%) |
Aug 12, 2021 | 10.37 | 10.53 | 10.30 | 10.46 | 134,330 | +0.18(+1.80%) |
Aug 11, 2021 | 10.34 | 10.34 | 9.841 | 10.28 | 126,010 | -0.06(-0.57%) |
Aug 10, 2021 | 10.30 | 10.34 | 10.25 | 10.34 | 90,283 | +0.13(+1.30%) |
Aug 09, 2021 | 10.20 | 10.23 | 10.03 | 10.20 | 135,284 | +0.05(+0.51%) |
Aug 06, 2021 | 9.716 | 10.27 | 9.716 | 10.15 | 181,819 | +0.51(+5.29%) |
Aug 05, 2021 | 9.354 | 9.664 | 9.354 | 9.642 | 47,725 | +0.27(+2.92%) |
Aug 04, 2021 | 9.287 | 9.428 | 9.280 | 9.369 | 58,523 | -0.02(-0.24%) |
Aug 03, 2021 | 9.502 | 9.502 | 9.294 | 9.391 | 56,455 | -0.06(-0.63%) |
Aug 02, 2021 | 9.435 | 9.605 | 9.402 | 9.450 | 83,482 | +0.08(+0.87%) |
Jul 30, 2021 | 9.583 | 9.708 | 9.284 | 9.369 | 219,019 | -0.27(-2.84%) |
Jul 29, 2021 | 9.664 | 9.768 | 9.605 | 9.642 | 63,781 | +0.01(+0.08%) |
Jul 28, 2021 | 9.553 | 9.686 | 9.494 | 9.635 | 67,783 | +0.03(+0.31%) |
Jul 27, 2021 | 9.605 | 9.620 | 9.546 | 9.605 | 50,271 | -0.07(-0.76%) |
Jul 26, 2021 | 9.620 | 9.731 | 9.605 | 9.679 | 40,638 | +0.13(+1.31%) |
Jul 23, 2021 | 9.553 | 9.605 | 9.472 | 9.553 | 43,772 | +0.00(+0.00%) |
Jul 22, 2021 | 9.723 | 9.731 | 9.539 | 9.553 | 49,066 | -0.22(-2.27%) |
Jul 21, 2021 | 9.642 | 9.871 | 9.642 | 9.775 | 64,746 | +0.12(+1.22%) |
Jul 20, 2021 | 9.546 | 9.790 | 9.487 | 9.657 | 135,882 | +0.19(+2.03%) |
Jul 19, 2021 | 9.686 | 9.686 | 9.376 | 9.465 | 134,180 | -0.26(-2.66%) |
Jul 16, 2021 | 9.657 | 9.808 | 9.649 | 9.723 | 97,316 | +0.05(+0.53%) |
Jul 15, 2021 | 9.398 | 9.679 | 9.369 | 9.672 | 104,779 | +0.26(+2.75%) |
Jul 14, 2021 | 9.465 | 9.524 | 9.354 | 9.413 | 76,835 | -0.01(-0.08%) |
Jul 13, 2021 | 9.694 | 9.694 | 9.420 | 9.420 | 41,754 | -0.26(-2.67%) |
Jul 12, 2021 | 9.605 | 9.723 | 9.546 | 9.679 | 41,189 | +0.11(+1.16%) |
Jul 09, 2021 | 9.457 | 9.605 | 9.457 | 9.568 | 67,878 | +0.20(+2.13%) |
Jul 08, 2021 | 9.450 | 9.539 | 9.295 | 9.369 | 79,358 | -0.19(-2.01%) |
Jul 07, 2021 | 9.672 | 9.672 | 9.516 | 9.561 | 53,814 | -0.07(-0.69%) |
Jul 06, 2021 | 9.738 | 9.738 | 9.531 | 9.627 | 70,099 | -0.07(-0.76%) |
Jul 02, 2021 | 9.605 | 9.738 | 9.524 | 9.701 | 80,063 | +0.00(+0.00%) |
Jul 01, 2021 | 9.605 | 9.790 | 9.583 | 9.701 | 98,982 | +0.11(+1.16%) |
Jun 30, 2021 | 9.642 | 9.642 | 9.358 | 9.590 | 177,647 | +0.31(+3.34%) |
Jun 29, 2021 | 9.273 | 9.324 | 9.239 | 9.280 | 83,719 | +0.04(+0.40%) |
Jun 28, 2021 | 9.280 | 9.295 | 9.140 | 9.243 | 63,404 | +0.00(+0.00%) |
Jun 25, 2021 | 9.502 | 9.531 | 9.243 | 9.243 | 288,211 | -0.25(-2.65%) |
Jun 24, 2021 | 9.487 | 9.502 | 9.354 | 9.494 | 79,733 | +0.04(+0.39%) |
Jun 23, 2021 | 9.465 | 9.568 | 9.398 | 9.457 | 99,626 | +0.00(+0.00%) |
Jun 22, 2021 | 9.413 | 9.483 | 9.273 | 9.457 | 56,877 | +0.04(+0.39%) |
Jun 21, 2021 | 9.199 | 9.539 | 9.147 | 9.420 | 108,179 | +0.30(+3.24%) |
Jun 18, 2021 | 8.984 | 9.191 | 8.970 | 9.125 | 224,652 | +0.01(+0.16%) |
Jun 17, 2021 | 9.273 | 9.317 | 9.084 | 9.110 | 77,570 | -0.18(-1.99%) |
Jun 16, 2021 | 9.213 | 9.360 | 9.169 | 9.295 | 61,345 | +0.05(+0.56%) |
Jun 15, 2021 | 9.324 | 9.354 | 9.213 | 9.243 | 53,581 | -0.11(-1.18%) |
Jun 14, 2021 | 9.457 | 9.520 | 9.302 | 9.354 | 66,419 | -0.11(-1.17%) |
Jun 11, 2021 | 9.435 | 9.516 | 9.354 | 9.465 | 55,896 | -0.01(-0.16%) |
Jun 10, 2021 | 9.598 | 9.731 | 9.479 | 9.479 | 77,975 | -0.18(-1.84%) |
Jun 09, 2021 | 9.642 | 9.805 | 9.627 | 9.657 | 117,792 | +0.06(+0.62%) |
Jun 08, 2021 | 9.413 | 9.620 | 9.390 | 9.598 | 163,688 | +0.19(+2.04%) |
Jun 07, 2021 | 9.369 | 9.420 | 9.346 | 9.406 | 91,585 | +0.04(+0.39%) |
Jun 04, 2021 | 9.346 | 9.420 | 9.213 | 9.369 | 78,910 | +0.06(+0.63%) |
Jun 03, 2021 | 9.280 | 9.332 | 9.250 | 9.309 | 36,112 | +0.00(+0.00%) |
Jun 02, 2021 | 9.354 | 9.406 | 9.287 | 9.309 | 57,351 | -0.01(-0.08%) |
Jun 01, 2021 | 9.339 | 9.413 | 9.273 | 9.317 | 131,661 | +0.01(+0.08%) |
May 28, 2021 | 9.376 | 9.376 | 9.203 | 9.309 | 84,836 | +0.00(+0.00%) |
May 27, 2021 | 9.413 | 9.420 | 9.309 | 9.309 | 78,040 | -0.07(-0.79%) |
May 26, 2021 | 9.280 | 9.420 | 9.243 | 9.383 | 49,171 | +0.12(+1.28%) |
May 25, 2021 | 9.420 | 9.420 | 9.258 | 9.265 | 129,651 | -0.12(-1.26%) |
May 24, 2021 | 9.250 | 9.398 | 9.147 | 9.383 | 91,015 | +0.20(+2.17%) |
May 21, 2021 | 9.287 | 9.339 | 9.132 | 9.184 | 187,816 | +0.03(+0.32%) |
May 20, 2021 | 9.117 | 9.199 | 9.021 | 9.154 | 50,098 | +0.01(+0.08%) |
May 19, 2021 | 9.051 | 9.162 | 8.940 | 9.147 | 87,973 | +0.02(+0.24%) |
May 18, 2021 | 9.154 | 9.278 | 9.118 | 9.125 | 127,997 | -0.02(-0.24%) |
May 17, 2021 | 9.096 | 9.161 | 8.994 | 9.147 | 102,194 | +0.10(+1.13%) |
May 14, 2021 | 8.936 | 9.067 | 8.921 | 9.045 | 103,075 | +0.16(+1.80%) |
May 13, 2021 | 8.732 | 8.906 | 8.695 | 8.885 | 78,309 | +0.20(+2.35%) |
May 12, 2021 | 9.045 | 9.045 | 8.659 | 8.681 | 144,100 | -0.35(-3.87%) |
May 11, 2021 | 8.965 | 9.037 | 8.783 | 9.030 | 156,071 | -0.14(-1.51%) |
May 10, 2021 | 9.198 | 9.314 | 9.101 | 9.168 | 156,986 | +0.01(+0.08%) |
May 07, 2021 | 8.870 | 9.168 | 8.870 | 9.161 | 174,254 | +0.21(+2.36%) |
May 06, 2021 | 8.863 | 8.957 | 8.798 | 8.950 | 118,005 | +0.04(+0.49%) |
May 05, 2021 | 8.870 | 8.928 | 8.739 | 8.906 | 106,874 | +0.12(+1.32%) |
May 04, 2021 | 8.950 | 8.950 | 8.768 | 8.790 | 123,403 | -0.15(-1.63%) |