Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.773 | 8.795 | 8.561 | 8.606 | 103,707 | -0.20(-2.23%) |
Feb 25, 2022 | 8.780 | 8.833 | 8.731 | 8.803 | 71,696 | +0.10(+1.13%) |
Feb 24, 2022 | 8.327 | 8.757 | 8.297 | 8.705 | 139,236 | +0.01(+0.09%) |
Feb 23, 2022 | 9.105 | 9.105 | 8.667 | 8.697 | 157,717 | -0.36(-4.00%) |
Feb 22, 2022 | 9.279 | 9.279 | 8.984 | 9.060 | 126,179 | -0.23(-2.44%) |
Feb 18, 2022 | 9.286 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.332 | 9.369 | 9.256 | 9.279 | 118,180 | -0.12(-1.29%) |
Feb 16, 2022 | 9.332 | 9.400 | 9.332 | 9.400 | 31,012 | +0.05(+0.48%) |
Feb 15, 2022 | 9.392 | 9.437 | 9.309 | 9.354 | 48,854 | +0.04(+0.41%) |
Feb 14, 2022 | 9.362 | 9.422 | 9.188 | 9.317 | 66,516 | +0.02(+0.16%) |
Feb 11, 2022 | 9.324 | 9.513 | 9.256 | 9.301 | 60,323 | -0.03(-0.32%) |
Feb 10, 2022 | 9.317 | 9.513 | 9.309 | 9.332 | 95,470 | -0.04(-0.40%) |
Feb 09, 2022 | 9.505 | 9.566 | 9.354 | 9.369 | 77,147 | -0.13(-1.35%) |
Feb 08, 2022 | 9.437 | 9.513 | 9.400 | 9.498 | 70,059 | +0.03(+0.32%) |
Feb 07, 2022 | 9.453 | 9.521 | 9.378 | 9.468 | 83,052 | -0.02(-0.24%) |
Feb 04, 2022 | 9.566 | 9.566 | 9.339 | 9.490 | 122,307 | -0.12(-1.26%) |
Feb 03, 2022 | 9.498 | 9.611 | 75,861 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.679 | 9.679 | 9.490 | 9.611 | 67,225 | -0.12(-1.24%) |
Feb 01, 2022 | 9.778 | 9.838 | 9.657 | 9.732 | 68,484 | -0.12(-1.23%) |
Jan 31, 2022 | 9.657 | 9.861 | 9.853 | 87,715 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.619 | 9.725 | 9.483 | 9.717 | 93,105 | +0.11(+1.10%) |
Jan 27, 2022 | 9.740 | 9.791 | 9.589 | 9.611 | 67,522 | -0.06(-0.63%) |
Jan 26, 2022 | 9.770 | 9.929 | 9.657 | 9.672 | 123,261 | -0.04(-0.39%) |
Jan 25, 2022 | 9.385 | 9.732 | 9.249 | 9.710 | 94,238 | +0.24(+2.55%) |
Jan 24, 2022 | 9.475 | 9.558 | 9.226 | 9.468 | 124,162 | -0.06(-0.63%) |
Jan 21, 2022 | 9.581 | 9.725 | 9.492 | 9.528 | 120,665 | -0.08(-0.86%) |
Jan 20, 2022 | 9.664 | 9.672 | 9.483 | 9.611 | 125,354 | -0.06(-0.63%) |
Jan 19, 2022 | 9.883 | 9.883 | 9.664 | 9.672 | 57,421 | -0.15(-1.54%) |
Jan 18, 2022 | 9.959 | 9.974 | 9.732 | 9.823 | 87,252 | -0.20(-2.04%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.883 | 10.12 | 9.883 | 10.04 | 57,273 | +0.14(+1.37%) |
Jan 12, 2022 | 10.01 | 10.01 | 9.861 | 9.906 | 251,670 | -0.13(-1.28%) |
Jan 11, 2022 | 10.09 | 10.12 | 9.959 | 10.03 | 66,145 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,570 | +0.02(+0.15%) |
Jan 07, 2022 | 9.966 | 10.09 | 9.936 | 10.04 | 83,436 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.19 | 9.936 | 9.936 | 90,941 | -0.10(-0.97%) |
Jan 05, 2022 | 10.18 | 10.18 | 9.929 | 10.03 | 136,420 | -0.09(-0.89%) |
Jan 04, 2022 | 9.996 | 10.24 | 9.996 | 10.12 | 101,009 | +0.12(+1.20%) |
Jan 03, 2022 | 9.899 | 10.11 | 9.794 | 10.00 | 131,694 | +0.13(+1.37%) |
Dec 31, 2021 | 9.756 | 9.921 | 9.756 | 9.869 | 55,963 | +0.13(+1.39%) |
Dec 30, 2021 | 9.599 | 9.846 | 9.599 | 9.734 | 94,500 | +0.09(+0.93%) |
Dec 29, 2021 | 9.726 | 9.741 | 9.599 | 9.644 | 57,228 | -0.10(-1.08%) |
Dec 28, 2021 | 9.786 | 9.872 | 9.749 | 9.749 | 40,002 | -0.07(-0.69%) |
Dec 27, 2021 | 9.779 | 9.944 | 9.719 | 9.816 | 49,335 | +0.05(+0.54%) |
Dec 23, 2021 | 9.644 | 9.812 | 9.644 | 9.764 | 51,633 | +0.15(+1.56%) |
Dec 22, 2021 | 9.599 | 9.719 | 9.532 | 9.614 | 111,698 | +0.04(+0.39%) |
Dec 21, 2021 | 9.531 | 9.734 | 9.486 | 9.576 | 141,471 | +0.13(+1.35%) |
Dec 20, 2021 | 9.501 | 9.509 | 9.224 | 9.449 | 160,779 | -0.16(-1.64%) |
Dec 17, 2021 | 9.666 | 9.741 | 9.527 | 9.606 | 258,506 | -0.06(-0.62%) |
Dec 16, 2021 | 9.929 | 9.936 | 9.636 | 9.666 | 144,519 | -0.23(-2.35%) |
Dec 15, 2021 | 9.674 | 10.18 | 9.531 | 9.899 | 284,454 | +0.19(+1.93%) |
Dec 14, 2021 | 9.756 | 9.854 | 9.636 | 9.711 | 125,512 | -0.04(-0.46%) |
Dec 13, 2021 | 9.471 | 9.756 | 9.381 | 9.756 | 244,066 | +0.25(+2.60%) |
Dec 10, 2021 | 9.606 | 9.644 | 9.464 | 9.509 | 88,171 | -0.13(-1.32%) |
Dec 09, 2021 | 9.584 | 9.756 | 9.561 | 9.636 | 41,081 | -0.04(-0.39%) |
Dec 08, 2021 | 9.674 | 9.797 | 9.651 | 9.674 | 30,155 | -0.02(-0.23%) |
Dec 07, 2021 | 9.726 | 9.794 | 9.681 | 9.696 | 54,213 | -0.01(-0.08%) |
Dec 06, 2021 | 9.434 | 9.719 | 9.434 | 9.704 | 53,639 | +0.27(+2.86%) |
Dec 03, 2021 | 9.621 | 9.621 | 9.411 | 9.434 | 39,865 | -0.15(-1.56%) |
Dec 02, 2021 | 9.426 | 9.647 | 9.411 | 9.584 | 64,796 | +0.16(+1.75%) |
Dec 01, 2021 | 9.621 | 9.704 | 9.411 | 9.419 | 112,610 | -0.06(-0.63%) |
Nov 30, 2021 | 9.689 | 9.689 | 9.464 | 9.479 | 166,137 | -0.27(-2.77%) |
Nov 29, 2021 | 9.876 | 9.884 | 9.681 | 9.749 | 102,784 | -0.01(-0.15%) |
Nov 26, 2021 | 9.989 | 9.989 | 9.591 | 9.764 | 126,996 | -0.38(-3.77%) |
Nov 24, 2021 | 10.14 | 10.29 | 10.01 | 10.15 | 54,501 | -0.04(-0.37%) |
Nov 23, 2021 | 10.24 | 10.33 | 10.12 | 10.18 | 66,036 | -0.09(-0.88%) |
Nov 22, 2021 | 10.17 | 10.33 | 10.02 | 10.27 | 68,577 | +0.11(+1.11%) |
Nov 19, 2021 | 10.11 | 10.25 | 10.09 | 10.16 | 76,228 | +0.01(+0.15%) |
Nov 18, 2021 | 10.24 | 10.15 | 10.10 | 10.15 | 106,334 | -0.13(-1.31%) |
Nov 17, 2021 | 10.27 | 10.31 | 10.21 | 10.28 | 66,439 | -0.03(-0.29%) |
Nov 16, 2021 | 10.54 | 10.54 | 10.26 | 10.31 | 82,320 | -0.18(-1.72%) |
Nov 15, 2021 | 10.46 | 10.57 | 10.43 | 10.49 | 116,167 | +0.00(+0.00%) |
Nov 12, 2021 | 10.66 | 10.71 | 10.48 | 10.49 | 64,168 | -0.19(-1.76%) |
Nov 11, 2021 | 10.73 | 10.75 | 10.57 | 10.68 | 90,106 | -0.09(-0.82%) |
Nov 10, 2021 | 10.61 | 10.77 | 10.77 | 62,133 | +0.16(+1.53%) | |
Nov 09, 2021 | 10.76 | 10.83 | 10.59 | 10.60 | 194,529 | -0.11(-1.03%) |
Nov 08, 2021 | 10.84 | 10.86 | 10.61 | 10.72 | 105,042 | -0.10(-0.95%) |
Nov 05, 2021 | 10.58 | 10.87 | 10.53 | 10.82 | 128,254 | +0.24(+2.23%) |
Nov 04, 2021 | 10.59 | 10.66 | 10.45 | 10.58 | 91,735 | +0.03(+0.28%) |
Nov 03, 2021 | 10.36 | 10.60 | 10.32 | 10.55 | 63,986 | +0.18(+1.71%) |
Nov 02, 2021 | 10.58 | 10.58 | 10.34 | 10.38 | 50,491 | -0.16(-1.54%) |
Nov 01, 2021 | 10.49 | 10.56 | 10.52 | 10.54 | 52,449 | +0.10(+0.92%) |
Oct 29, 2021 | 10.44 | 10.48 | 10.34 | 10.44 | 56,937 | -0.01(-0.07%) |
Oct 28, 2021 | 10.52 | 10.52 | 10.41 | 10.45 | 34,983 | -0.04(-0.35%) |
Oct 27, 2021 | 10.52 | 10.57 | 10.44 | 10.49 | 46,281 | -0.08(-0.77%) |
Oct 26, 2021 | 10.74 | 10.57 | 10.57 | 43,569 | -0.12(-1.10%) | |
Oct 25, 2021 | 10.58 | 10.72 | 10.53 | 10.69 | 71,591 | +0.10(+0.98%) |
Oct 22, 2021 | 10.59 | 10.62 | 10.57 | 10.58 | 66,386 | +0.02(+0.21%) |
Oct 21, 2021 | 10.44 | 10.60 | 10.41 | 10.56 | 80,770 | +0.15(+1.42%) |
Oct 20, 2021 | 10.34 | 10.44 | 10.32 | 10.41 | 77,230 | +0.06(+0.57%) |
Oct 19, 2021 | 10.41 | 10.41 | 10.25 | 10.35 | 39,442 | -0.06(-0.57%) |
Oct 18, 2021 | 10.30 | 10.45 | 10.29 | 10.41 | 70,302 | +0.07(+0.71%) |
Oct 15, 2021 | 10.53 | 10.53 | 10.34 | 10.34 | 78,379 | -0.07(-0.64%) |
Oct 14, 2021 | 10.39 | 10.46 | 10.32 | 10.41 | 63,436 | +0.03(+0.28%) |
Oct 13, 2021 | 10.35 | 10.38 | 10.32 | 10.38 | 23,682 | +0.01(+0.07%) |
Oct 12, 2021 | 10.37 | 10.44 | 10.35 | 10.37 | 53,804 | +0.01(+0.14%) |
Oct 11, 2021 | 10.46 | 10.46 | 10.33 | 10.35 | 39,806 | -0.01(-0.14%) |
Oct 08, 2021 | 10.32 | 10.44 | 10.21 | 10.37 | 89,416 | +0.07(+0.64%) |
Oct 07, 2021 | 10.32 | 10.40 | 10.22 | 10.30 | 148,907 | +0.06(+0.58%) |
Oct 06, 2021 | 10.16 | 10.26 | 10.14 | 10.24 | 38,853 | +0.00(+0.00%) |
Oct 05, 2021 | 10.24 | 10.31 | 10.18 | 10.24 | 40,961 | +0.01(+0.14%) |
Oct 04, 2021 | 10.12 | 10.26 | 10.12 | 10.23 | 56,258 | +0.12(+1.17%) |
Oct 01, 2021 | 9.978 | 10.24 | 9.971 | 10.11 | 106,718 | +0.16(+1.63%) |
Sep 30, 2021 | 10.05 | 10.05 | 9.808 | 9.948 | 108,756 | -0.01(-0.15%) |
Sep 29, 2021 | 9.926 | 10.02 | 9.831 | 9.963 | 33,655 | +0.02(+0.22%) |
Sep 28, 2021 | 9.845 | 9.992 | 9.823 | 9.941 | 50,481 | +0.04(+0.37%) |
Sep 27, 2021 | 10.01 | 10.10 | 9.893 | 9.904 | 147,162 | -0.04(-0.44%) |
Sep 24, 2021 | 9.897 | 10.03 | 9.897 | 9.948 | 52,228 | -0.02(-0.22%) |
Sep 23, 2021 | 9.742 | 10.02 | 9.709 | 9.971 | 68,482 | +0.18(+1.88%) |
Sep 22, 2021 | 9.882 | 9.956 | 9.771 | 9.786 | 88,457 | -0.04(-0.45%) |
Sep 21, 2021 | 9.926 | 9.941 | 9.801 | 9.831 | 84,498 | +0.01(+0.15%) |
Sep 20, 2021 | 9.867 | 9.912 | 9.760 | 9.816 | 101,940 | -0.18(-1.77%) |
Sep 17, 2021 | 10.04 | 10.13 | 9.853 | 9.993 | 534,078 | -0.02(-0.22%) |
Sep 16, 2021 | 10.07 | 10.12 | 9.919 | 10.01 | 39,910 | -0.04(-0.44%) |
Sep 15, 2021 | 9.978 | 10.09 | 9.934 | 10.06 | 51,389 | +0.05(+0.52%) |
Sep 14, 2021 | 10.13 | 10.13 | 9.982 | 10.01 | 53,104 | -0.06(-0.59%) |
Sep 13, 2021 | 10.13 | 10.21 | 10.05 | 10.07 | 64,449 | +0.01(+0.07%) |
Sep 10, 2021 | 10.10 | 10.10 | 9.956 | 10.06 | 70,494 | -0.05(-0.51%) |
Sep 09, 2021 | 10.24 | 10.26 | 10.11 | 10.11 | 79,326 | -0.12(-1.15%) |
Sep 08, 2021 | 10.00 | 10.25 | 9.963 | 10.23 | 114,987 | +0.24(+2.44%) |
Sep 07, 2021 | 10.28 | 10.29 | 9.971 | 9.985 | 122,117 | -0.26(-2.52%) |
Sep 03, 2021 | 10.33 | 10.33 | 10.13 | 10.24 | 73,551 | -0.04(-0.43%) |
Sep 02, 2021 | 10.45 | 10.45 | 10.25 | 10.29 | 47,731 | -0.13(-1.20%) |
Sep 01, 2021 | 10.44 | 10.52 | 10.32 | 10.41 | 100,444 | -0.01(-0.07%) |
Aug 31, 2021 | 10.21 | 10.44 | 10.21 | 10.42 | 100,359 | +0.19(+1.88%) |
Aug 30, 2021 | 10.27 | 10.32 | 10.14 | 10.23 | 74,090 | -0.01(-0.14%) |
Aug 27, 2021 | 10.08 | 10.29 | 10.08 | 10.24 | 137,891 | +0.18(+1.83%) |
Aug 26, 2021 | 9.897 | 10.07 | 9.889 | 10.06 | 153,177 | +0.12(+1.19%) |
Aug 25, 2021 | 9.978 | 10.04 | 9.926 | 9.941 | 124,434 | -0.01(-0.15%) |
Aug 24, 2021 | 10.03 | 10.07 | 9.948 | 9.956 | 185,308 | +0.01(+0.07%) |
Aug 23, 2021 | 10.01 | 10.18 | 9.948 | 9.948 | 106,443 | -0.03(-0.30%) |
Aug 20, 2021 | 10.04 | 10.05 | 9.882 | 9.978 | 337,961 | -0.13(-1.31%) |
Aug 19, 2021 | 10.04 | 10.11 | 9.897 | 10.11 | 85,946 | +0.01(+0.15%) |
Aug 18, 2021 | 10.05 | 10.25 | 10.05 | 10.10 | 78,925 | -0.04(-0.44%) |
Aug 17, 2021 | 10.05 | 10.05 | 10.00 | 10.14 | 61,945 | +0.04(+0.44%) |
Aug 16, 2021 | 10.25 | 10.27 | 10.04 | 10.10 | 94,829 | -0.19(-1.86%) |
Aug 13, 2021 | 10.31 | 10.46 | 10.20 | 10.29 | 73,833 | +0.00(+0.00%) |
Aug 12, 2021 | 10.19 | 10.35 | 10.13 | 10.29 | 136,607 | +0.18(+1.80%) |
Aug 11, 2021 | 10.17 | 10.17 | 9.677 | 10.11 | 128,146 | -0.06(-0.57%) |
Aug 10, 2021 | 10.13 | 10.17 | 10.08 | 10.16 | 91,813 | +0.13(+1.30%) |
Aug 09, 2021 | 10.03 | 10.06 | 9.859 | 10.03 | 137,577 | +0.05(+0.51%) |
Aug 06, 2021 | 9.554 | 10.10 | 9.554 | 9.983 | 184,900 | +0.50(+5.29%) |
Aug 05, 2021 | 9.198 | 9.503 | 9.198 | 9.481 | 48,534 | +0.27(+2.92%) |
Aug 04, 2021 | 9.133 | 9.271 | 9.125 | 9.212 | 59,515 | -0.02(-0.24%) |
Aug 03, 2021 | 9.343 | 9.343 | 9.139 | 9.234 | 57,412 | -0.06(-0.63%) |
Aug 02, 2021 | 9.278 | 9.445 | 9.245 | 9.292 | 84,897 | +0.08(+0.87%) |
Jul 30, 2021 | 9.423 | 9.547 | 9.129 | 9.212 | 222,731 | -0.27(-2.84%) |
Jul 29, 2021 | 9.503 | 9.605 | 9.445 | 9.481 | 64,862 | +0.01(+0.08%) |
Jul 28, 2021 | 9.394 | 9.525 | 9.336 | 9.474 | 68,932 | +0.03(+0.31%) |
Jul 27, 2021 | 9.445 | 9.459 | 9.387 | 9.445 | 51,123 | -0.07(-0.76%) |
Jul 26, 2021 | 9.459 | 9.568 | 9.445 | 9.518 | 41,327 | +0.12(+1.31%) |
Jul 23, 2021 | 9.394 | 9.445 | 9.314 | 9.394 | 44,514 | +0.00(+0.00%) |
Jul 22, 2021 | 9.561 | 9.568 | 9.380 | 9.394 | 49,898 | -0.22(-2.27%) |
Jul 21, 2021 | 9.481 | 9.707 | 9.481 | 9.612 | 65,844 | +0.12(+1.22%) |
Jul 20, 2021 | 9.387 | 9.627 | 9.329 | 9.496 | 138,186 | +0.19(+2.03%) |
Jul 19, 2021 | 9.525 | 9.525 | 9.220 | 9.307 | 136,454 | -0.25(-2.66%) |
Jul 16, 2021 | 9.496 | 9.645 | 9.489 | 9.561 | 98,965 | +0.05(+0.53%) |
Jul 15, 2021 | 9.242 | 9.518 | 9.212 | 9.510 | 106,555 | +0.25(+2.75%) |
Jul 14, 2021 | 9.307 | 9.365 | 9.198 | 9.256 | 78,138 | -0.01(-0.08%) |
Jul 13, 2021 | 9.532 | 9.532 | 9.263 | 9.263 | 42,461 | -0.25(-2.67%) |
Jul 12, 2021 | 9.445 | 9.561 | 9.387 | 9.518 | 41,887 | +0.11(+1.16%) |
Jul 09, 2021 | 9.300 | 9.445 | 9.300 | 9.409 | 69,029 | +0.20(+2.13%) |
Jul 08, 2021 | 9.292 | 9.380 | 9.140 | 9.212 | 80,703 | -0.19(-2.01%) |
Jul 07, 2021 | 9.510 | 9.510 | 9.358 | 9.401 | 54,726 | -0.07(-0.69%) |
Jul 06, 2021 | 9.576 | 9.576 | 9.372 | 9.467 | 71,287 | -0.07(-0.76%) |
Jul 02, 2021 | 9.445 | 9.576 | 9.365 | 9.539 | 81,420 | +0.00(+0.00%) |
Jul 01, 2021 | 9.445 | 9.627 | 9.423 | 9.539 | 100,660 | +0.11(+1.16%) |
Jun 30, 2021 | 9.481 | 9.481 | 9.202 | 9.430 | 180,658 | +0.31(+3.34%) |
Jun 29, 2021 | 9.118 | 9.169 | 9.085 | 9.125 | 85,138 | +0.04(+0.40%) |
Jun 28, 2021 | 9.125 | 9.140 | 8.987 | 9.089 | 64,478 | +0.00(+0.00%) |
Jun 25, 2021 | 9.343 | 9.372 | 9.089 | 9.089 | 293,096 | -0.25(-2.65%) |
Jun 24, 2021 | 9.329 | 9.343 | 9.198 | 9.336 | 81,084 | +0.04(+0.39%) |
Jun 23, 2021 | 9.307 | 9.409 | 9.242 | 9.300 | 101,315 | +0.00(+0.00%) |
Jun 22, 2021 | 9.256 | 9.325 | 9.118 | 9.300 | 57,841 | +0.04(+0.39%) |
Jun 21, 2021 | 9.045 | 9.380 | 8.995 | 9.263 | 110,012 | +0.29(+3.24%) |
Jun 18, 2021 | 8.835 | 9.038 | 8.820 | 8.973 | 228,459 | +0.01(+0.16%) |
Jun 17, 2021 | 9.118 | 9.162 | 8.933 | 8.958 | 78,885 | -0.18(-1.99%) |
Jun 16, 2021 | 9.060 | 9.204 | 9.016 | 9.140 | 62,385 | +0.05(+0.56%) |
Jun 15, 2021 | 9.169 | 9.198 | 9.060 | 9.089 | 54,490 | -0.11(-1.18%) |
Jun 14, 2021 | 9.300 | 9.361 | 9.147 | 9.198 | 67,545 | -0.11(-1.17%) |
Jun 11, 2021 | 9.278 | 9.358 | 9.198 | 9.307 | 56,843 | -0.01(-0.16%) |
Jun 10, 2021 | 9.438 | 9.568 | 9.321 | 9.321 | 79,296 | -0.17(-1.84%) |
Jun 09, 2021 | 9.481 | 9.641 | 9.467 | 9.496 | 119,789 | +0.06(+0.62%) |
Jun 08, 2021 | 9.256 | 9.459 | 9.233 | 9.438 | 166,462 | +0.19(+2.04%) |
Jun 07, 2021 | 9.212 | 9.263 | 9.191 | 9.249 | 93,138 | +0.04(+0.39%) |
Jun 04, 2021 | 9.191 | 9.263 | 9.060 | 9.212 | 80,248 | +0.06(+0.63%) |
Jun 03, 2021 | 9.125 | 9.176 | 9.096 | 9.154 | 36,725 | +0.00(+0.00%) |
Jun 02, 2021 | 9.198 | 9.249 | 9.133 | 9.154 | 58,323 | -0.01(-0.08%) |
Jun 01, 2021 | 9.183 | 9.256 | 9.118 | 9.162 | 133,893 | +0.01(+0.08%) |
May 28, 2021 | 9.220 | 9.220 | 9.050 | 9.154 | 86,273 | +0.00(+0.00%) |
May 27, 2021 | 9.256 | 9.263 | 9.154 | 9.154 | 79,363 | -0.07(-0.79%) |
May 26, 2021 | 9.125 | 9.263 | 9.089 | 9.227 | 50,004 | +0.12(+1.28%) |
May 25, 2021 | 9.263 | 9.263 | 9.103 | 9.111 | 131,849 | -0.12(-1.26%) |
May 24, 2021 | 9.096 | 9.242 | 8.995 | 9.227 | 92,558 | +0.20(+2.17%) |
May 21, 2021 | 9.133 | 9.183 | 8.980 | 9.031 | 190,999 | +0.03(+0.32%) |
May 20, 2021 | 8.965 | 9.045 | 8.871 | 9.002 | 50,947 | +0.01(+0.08%) |
May 19, 2021 | 8.900 | 9.009 | 8.791 | 8.995 | 89,464 | +0.02(+0.24%) |
May 18, 2021 | 9.001 | 9.123 | 8.966 | 8.973 | 130,167 | -0.02(-0.24%) |
May 17, 2021 | 8.944 | 9.008 | 8.844 | 8.994 | 103,926 | +0.10(+1.13%) |
May 14, 2021 | 8.787 | 8.915 | 8.772 | 8.894 | 104,822 | +0.16(+1.80%) |
May 13, 2021 | 8.586 | 8.758 | 8.551 | 8.737 | 79,636 | +0.20(+2.35%) |
May 12, 2021 | 8.894 | 8.894 | 8.515 | 8.536 | 146,542 | -0.34(-3.87%) |
May 11, 2021 | 8.815 | 8.887 | 8.636 | 8.880 | 158,716 | -0.14(-1.51%) |
May 10, 2021 | 9.044 | 9.159 | 8.949 | 9.016 | 159,647 | +0.01(+0.08%) |
May 07, 2021 | 8.722 | 9.016 | 8.722 | 9.008 | 177,207 | +0.21(+2.36%) |
May 06, 2021 | 8.715 | 8.808 | 8.652 | 8.801 | 120,005 | +0.04(+0.49%) |
May 05, 2021 | 8.722 | 8.780 | 8.593 | 8.758 | 108,686 | +0.11(+1.32%) |
May 04, 2021 | 8.801 | 8.801 | 8.622 | 8.644 | 125,494 | -0.14(-1.63%) |
May 03, 2021 | 8.758 | 8.801 | 8.679 | 8.787 | 116,999 | +0.05(+0.57%) |
Apr 30, 2021 | 8.708 | 8.801 | 8.694 | 8.737 | 94,755 | -0.04(-0.41%) |
Apr 29, 2021 | 8.844 | 8.858 | 8.730 | 8.772 | 94,958 | -0.03(-0.33%) |
Apr 28, 2021 | 8.694 | 8.873 | 8.694 | 8.801 | 158,800 | +0.12(+1.40%) |
Apr 27, 2021 | 8.722 | 8.787 | 8.622 | 8.679 | 106,331 | -0.01(-0.16%) |
Apr 26, 2021 | 8.787 | 8.830 | 8.686 | 8.694 | 122,975 | +0.04(+0.50%) |
Apr 23, 2021 | 8.593 | 8.715 | 8.593 | 8.651 | 233,394 | +0.09(+1.09%) |
Apr 22, 2021 | 8.515 | 8.636 | 8.443 | 8.558 | 267,119 | +0.13(+1.53%) |
Apr 21, 2021 | 8.178 | 8.429 | 8.136 | 8.429 | 184,239 | +0.26(+3.15%) |
Apr 20, 2021 | 8.114 | 8.214 | 8.000 | 8.171 | 221,557 | +0.06(+0.71%) |
Apr 19, 2021 | 8.186 | 8.250 | 8.014 | 8.114 | 299,336 | -0.11(-1.39%) |
Apr 16, 2021 | 8.264 | 8.279 | 8.121 | 8.229 | 112,923 | +0.01(+0.09%) |
Apr 15, 2021 | 8.257 | 8.286 | 8.114 | 8.221 | 101,159 | +0.01(+0.09%) |
Apr 14, 2021 | 8.221 | 8.300 | 8.164 | 8.214 | 124,959 | -0.03(-0.35%) |
Apr 13, 2021 | 8.193 | 8.271 | 8.064 | 8.243 | 89,887 | +0.01(+0.17%) |
Apr 12, 2021 | 8.164 | 8.250 | 8.150 | 8.229 | 79,224 | +0.06(+0.79%) |
Apr 09, 2021 | 8.193 | 8.271 | 8.093 | 8.164 | 107,892 | -0.06(-0.70%) |
Apr 08, 2021 | 8.100 | 8.221 | 8.057 | 8.221 | 170,371 | +0.08(+0.97%) |
Apr 07, 2021 | 8.164 | 8.178 | 8.064 | 8.143 | 114,111 | +0.01(+0.18%) |
Apr 06, 2021 | 8.221 | 8.221 | 8.085 | 8.128 | 126,991 | -0.04(-0.44%) |
Apr 05, 2021 | 8.307 | 8.307 | 8.064 | 8.164 | 149,368 | -0.01(-0.17%) |
Apr 01, 2021 | 7.899 | 8.178 | 7.871 | 8.178 | 188,392 | +0.38(+4.86%) |
Mar 31, 2021 | 8.121 | 8.271 | 7.778 | 7.799 | 640,834 | -0.32(-3.96%) |
Mar 30, 2021 | 8.035 | 8.143 | 7.957 | 8.121 | 145,744 | +0.11(+1.43%) |
Mar 29, 2021 | 8.229 | 8.365 | 8.000 | 8.007 | 121,633 | -0.19(-2.36%) |
Mar 26, 2021 | 8.200 | 8.214 | 7.957 | 8.200 | 163,236 | +0.11(+1.42%) |
Mar 25, 2021 | 7.871 | 8.229 | 7.749 | 8.085 | 337,119 | +0.16(+1.99%) |
Mar 24, 2021 | 8.515 | 8.622 | 7.892 | 7.928 | 406,610 | -0.36(-4.40%) |
Mar 23, 2021 | 8.307 | 8.608 | 7.792 | 8.293 | 365,913 | -0.45(-5.16%) |
Mar 22, 2021 | 8.880 | 8.880 | 8.679 | 8.744 | 86,395 | -0.11(-1.21%) |
Mar 19, 2021 | 8.951 | 9.059 | 8.588 | 8.851 | 300,897 | -0.14(-1.51%) |
Mar 18, 2021 | 9.087 | 9.302 | 8.915 | 8.987 | 286,801 | -0.04(-0.48%) |
Mar 17, 2021 | 8.908 | 9.030 | 8.851 | 9.030 | 92,305 | +0.05(+0.56%) |
Mar 16, 2021 | 9.050 | 9.072 | 8.909 | 8.980 | 107,322 | -0.16(-1.70%) |
Mar 15, 2021 | 8.874 | 9.142 | 8.825 | 9.135 | 108,491 | +0.20(+2.29%) |
Mar 12, 2021 | 8.754 | 8.987 | 8.754 | 8.930 | 127,343 | +0.16(+1.77%) |
Mar 11, 2021 | 8.697 | 8.782 | 8.570 | 8.775 | 92,212 | +0.20(+2.30%) |
Mar 10, 2021 | 8.500 | 8.613 | 8.401 | 8.577 | 173,477 | +0.15(+1.76%) |
Mar 09, 2021 | 8.472 | 8.528 | 8.344 | 8.429 | 139,610 | -0.04(-0.50%) |
Mar 08, 2021 | 8.239 | 8.514 | 8.239 | 8.472 | 147,095 | +0.14(+1.70%) |
Mar 05, 2021 | 8.295 | 8.396 | 8.038 | 8.330 | 185,420 | +0.30(+3.78%) |
Mar 04, 2021 | 8.246 | 8.246 | 8.013 | 8.027 | 130,433 | -0.16(-1.98%) |
Mar 03, 2021 | 8.210 | 8.366 | 8.161 | 8.189 | 73,189 | +0.04(+0.43%) |
Mar 02, 2021 | 8.126 | 8.178 | 8.013 | 8.154 | 39,388 | +0.00(+0.00%) |