Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.700 | 6.767 | 6.527 | 6.556 | 1,442,139 | -0.15(-2.28%) |
Apr 28, 2022 | 6.604 | 6.771 | 6.499 | 6.709 | 1,383,224 | +0.13(+2.04%) |
Apr 27, 2022 | 6.479 | 6.647 | 6.451 | 6.575 | 1,831,076 | +0.11(+1.63%) |
Apr 26, 2022 | 6.709 | 6.728 | 6.365 | 6.470 | 1,878,396 | -0.33(-4.92%) |
Apr 25, 2022 | 6.719 | 6.814 | 6.532 | 6.805 | 2,759,893 | +0.03(+0.42%) |
Apr 22, 2022 | 6.977 | 7.006 | 6.738 | 6.776 | 1,241,320 | -0.30(-4.19%) |
Apr 21, 2022 | 7.140 | 7.207 | 7.006 | 7.073 | 1,309,353 | +0.01(+0.14%) |
Apr 20, 2022 | 7.054 | 7.197 | 6.996 | 7.063 | 1,513,009 | +0.07(+0.96%) |
Apr 19, 2022 | 6.585 | 7.073 | 6.585 | 6.996 | 2,951,307 | +0.41(+6.25%) |
Apr 18, 2022 | 6.690 | 6.719 | 6.546 | 6.585 | 1,968,214 | -0.11(-1.57%) |
Apr 14, 2022 | 6.901 | 6.901 | 6.690 | 6.690 | 2,101,533 | -0.16(-2.37%) |
Apr 13, 2022 | 6.814 | 6.877 | 6.767 | 6.853 | 1,411,637 | +0.06(+0.85%) |
Apr 12, 2022 | 6.834 | 6.939 | 6.757 | 6.795 | 1,301,842 | -0.02(-0.28%) |
Apr 11, 2022 | 6.757 | 6.924 | 6.738 | 6.814 | 951,316 | +0.02(+0.28%) |
Apr 08, 2022 | 6.805 | 6.881 | 6.685 | 6.795 | 1,265,008 | -0.05(-0.70%) |
Apr 07, 2022 | 6.920 | 6.977 | 6.661 | 6.843 | 1,868,247 | -0.10(-1.38%) |
Apr 06, 2022 | 7.140 | 7.140 | 6.929 | 6.939 | 2,414,895 | -0.27(-3.72%) |
Apr 05, 2022 | 7.331 | 7.437 | 7.154 | 7.207 | 2,719,978 | -0.19(-2.59%) |
Apr 04, 2022 | 7.417 | 7.446 | 7.231 | 7.398 | 2,042,164 | -0.01(-0.13%) |
Apr 01, 2022 | 7.350 | 7.456 | 7.312 | 7.408 | 1,529,880 | +0.14(+1.98%) |
Mar 31, 2022 | 7.264 | 7.384 | 7.245 | 7.264 | 1,453,400 | +0.00(+0.00%) |
Mar 30, 2022 | 7.446 | 7.499 | 7.245 | 7.264 | 1,751,915 | -0.25(-3.31%) |
Mar 29, 2022 | 7.303 | 7.614 | 7.255 | 7.513 | 2,801,537 | +0.38(+5.37%) |
Mar 28, 2022 | 7.082 | 7.164 | 7.025 | 7.130 | 1,858,589 | +0.09(+1.22%) |
Mar 25, 2022 | 7.111 | 7.159 | 7.035 | 7.044 | 1,508,359 | -0.11(-1.47%) |
Mar 24, 2022 | 7.121 | 7.159 | 7.063 | 7.149 | 1,149,339 | +0.06(+0.81%) |
Mar 23, 2022 | 7.207 | 7.226 | 7.054 | 7.092 | 1,722,069 | -0.20(-2.76%) |
Mar 22, 2022 | 7.255 | 7.441 | 7.236 | 7.293 | 2,868,650 | +0.05(+0.66%) |
Mar 21, 2022 | 7.245 | 7.379 | 7.207 | 7.245 | 3,129,313 | +0.00(+0.00%) |
Mar 18, 2022 | 7.370 | 7.413 | 7.159 | 7.245 | 5,304,917 | -0.24(-3.20%) |
Mar 17, 2022 | 7.417 | 7.580 | 7.389 | 7.484 | 2,823,896 | -0.04(-0.51%) |
Mar 16, 2022 | 7.226 | 7.609 | 7.226 | 7.523 | 4,077,855 | +0.42(+5.86%) |
Mar 15, 2022 | 7.040 | 7.207 | 7.011 | 7.106 | 2,495,775 | +0.12(+1.77%) |
Mar 14, 2022 | 7.259 | 7.330 | 6.925 | 6.982 | 2,527,363 | -0.30(-4.06%) |
Mar 11, 2022 | 7.249 | 7.344 | 7.140 | 7.278 | 5,108,686 | +0.11(+1.60%) |
Mar 10, 2022 | 7.116 | 7.278 | 7.021 | 7.163 | 3,637,724 | -0.09(-1.18%) |
Mar 09, 2022 | 7.002 | 7.316 | 7.002 | 7.249 | 3,976,192 | +0.44(+6.43%) |
Mar 08, 2022 | 7.011 | 7.011 | 6.668 | 6.811 | 4,090,140 | -0.16(-2.32%) |
Mar 07, 2022 | 7.297 | 7.430 | 6.940 | 6.973 | 3,149,683 | -0.26(-3.56%) |
Mar 04, 2022 | 7.335 | 7.383 | 7.135 | 7.230 | 3,544,021 | -0.21(-2.82%) |
Mar 03, 2022 | 7.506 | 7.635 | 7.387 | 7.440 | 2,780,492 | -0.07(-0.89%) |
Mar 02, 2022 | 7.144 | 7.516 | 7.125 | 7.506 | 4,812,790 | +0.39(+5.49%) |
Mar 01, 2022 | 7.278 | 7.478 | 6.944 | 7.116 | 3,850,377 | +0.15(+2.19%) |
Feb 28, 2022 | 6.887 | 7.011 | 6.801 | 6.963 | 1,827,448 | -0.01(-0.14%) |
Feb 25, 2022 | 6.878 | 7.030 | 6.821 | 6.973 | 1,676,688 | +0.12(+1.81%) |
Feb 24, 2022 | 6.468 | 6.878 | 6.363 | 6.849 | 1,705,920 | +0.21(+3.16%) |
Feb 23, 2022 | 6.906 | 6.959 | 6.640 | 6.640 | 1,612,105 | -0.22(-3.19%) |
Feb 22, 2022 | 6.878 | 6.982 | 6.787 | 6.859 | 1,219,385 | -0.15(-2.17%) |
Feb 18, 2022 | 7.011 | 0 | -0.25(-3.41%) | |||
Feb 17, 2022 | 7.506 | 7.516 | 7.154 | 7.259 | 2,125,280 | -0.28(-3.67%) |
Feb 16, 2022 | 7.449 | 7.545 | 7.387 | 7.535 | 1,888,108 | +0.07(+0.89%) |
Feb 15, 2022 | 7.287 | 7.497 | 7.268 | 7.468 | 1,743,873 | +0.29(+3.98%) |
Feb 14, 2022 | 7.249 | 7.402 | 7.163 | 7.183 | 2,056,993 | +0.02(+0.27%) |
Feb 11, 2022 | 7.392 | 7.525 | 7.087 | 7.163 | 1,952,797 | -0.22(-2.97%) |
Feb 10, 2022 | 7.325 | 7.659 | 7.297 | 7.383 | 1,721,568 | -0.09(-1.15%) |
Feb 09, 2022 | 7.430 | 7.535 | 7.421 | 7.468 | 2,215,572 | +0.09(+1.16%) |
Feb 08, 2022 | 7.268 | 7.387 | 7.221 | 7.383 | 1,562,098 | +0.14(+1.97%) |
Feb 07, 2022 | 6.954 | 7.373 | 6.954 | 7.240 | 3,881,658 | +0.29(+4.11%) |
Feb 04, 2022 | 6.954 | 7.011 | 6.711 | 6.954 | 2,084,671 | -0.10(-1.48%) |
Feb 03, 2022 | 7.211 | 7.021 | 7.059 | 1,548,368 | -0.20(-2.76%) | |
Feb 02, 2022 | 7.354 | 7.449 | 7.202 | 7.259 | 1,726,564 | -0.12(-1.68%) |
Feb 01, 2022 | 7.268 | 7.416 | 7.230 | 7.383 | 2,858,135 | +0.15(+2.11%) |
Jan 31, 2022 | 6.868 | 7.259 | 7.230 | 2,796,660 | +0.21(+2.99%) | |
Jan 28, 2022 | 6.821 | 7.021 | 6.692 | 7.021 | 2,050,438 | +0.15(+2.22%) |
Jan 27, 2022 | 6.935 | 7.140 | 6.830 | 6.868 | 2,501,179 | -0.05(-0.69%) |
Jan 26, 2022 | 7.116 | 7.163 | 6.906 | 6.916 | 1,945,498 | -0.08(-1.09%) |
Jan 25, 2022 | 6.821 | 7.025 | 6.711 | 6.992 | 2,056,091 | +0.04(+0.55%) |
Jan 24, 2022 | 6.668 | 6.982 | 6.363 | 6.954 | 5,437,467 | +0.11(+1.67%) |
Jan 21, 2022 | 7.040 | 7.106 | 6.797 | 6.840 | 2,815,888 | -0.19(-2.71%) |
Jan 20, 2022 | 7.306 | 7.411 | 7.030 | 7.030 | 2,045,074 | -0.27(-3.66%) |
Jan 19, 2022 | 7.449 | 7.506 | 7.278 | 7.297 | 1,697,929 | -0.15(-2.05%) |
Jan 18, 2022 | 7.430 | 7.830 | 7.335 | 7.449 | 6,068,020 | -0.10(-1.26%) |
Jan 14, 2022 | 7.545 | 0 | -0.02(-0.25%) | |||
Jan 13, 2022 | 7.535 | 7.621 | 7.468 | 7.564 | 1,313,067 | +0.08(+1.02%) |
Jan 12, 2022 | 7.621 | 7.726 | 7.478 | 7.487 | 1,126,272 | -0.07(-0.88%) |
Jan 11, 2022 | 7.259 | 7.564 | 7.211 | 7.554 | 1,721,824 | +0.24(+3.26%) |
Jan 10, 2022 | 7.440 | 7.449 | 7.144 | 7.316 | 1,907,456 | -0.20(-2.66%) |
Jan 07, 2022 | 7.516 | 7.516 | 7.297 | 7.516 | 3,102,080 | +0.01(+0.13%) |
Jan 06, 2022 | 7.621 | 8.011 | 7.449 | 7.506 | 6,330,564 | -0.72(-8.80%) |
Jan 05, 2022 | 8.354 | 8.545 | 8.145 | 8.230 | 3,024,646 | +0.00(+0.00%) |
Jan 04, 2022 | 8.059 | 8.373 | 8.059 | 8.230 | 1,594,504 | +0.21(+2.61%) |
Jan 03, 2022 | 8.049 | 8.102 | 7.887 | 8.021 | 1,482,809 | +0.01(+0.12%) |
Dec 31, 2021 | 7.926 | 8.030 | 7.887 | 8.011 | 832,810 | +0.06(+0.72%) |
Dec 30, 2021 | 8.030 | 8.145 | 7.926 | 7.954 | 1,719,737 | -0.09(-1.07%) |
Dec 29, 2021 | 8.135 | 8.173 | 7.992 | 8.040 | 1,160,310 | -0.11(-1.40%) |
Dec 28, 2021 | 8.183 | 8.287 | 8.106 | 8.154 | 1,124,069 | -0.10(-1.15%) |
Dec 27, 2021 | 8.154 | 8.345 | 8.092 | 8.249 | 1,262,267 | +0.10(+1.17%) |
Dec 23, 2021 | 7.983 | 8.259 | 7.949 | 8.154 | 1,882,965 | +0.20(+2.51%) |
Dec 22, 2021 | 7.811 | 7.992 | 7.749 | 7.954 | 1,264,463 | +0.12(+1.58%) |
Dec 21, 2021 | 7.716 | 8.011 | 7.706 | 7.830 | 3,198,997 | +0.20(+2.62%) |
Dec 20, 2021 | 7.573 | 7.635 | 7.406 | 7.630 | 1,921,646 | -0.06(-0.74%) |
Dec 17, 2021 | 7.478 | 7.706 | 7.404 | 7.687 | 3,624,148 | +0.10(+1.38%) |
Dec 16, 2021 | 7.649 | 7.821 | 7.530 | 7.583 | 1,703,662 | -0.08(-1.00%) |
Dec 15, 2021 | 7.564 | 7.673 | 7.468 | 7.659 | 2,123,347 | +0.03(+0.44%) |
Dec 14, 2021 | 7.644 | 7.787 | 7.502 | 7.625 | 2,560,201 | -0.11(-1.47%) |
Dec 13, 2021 | 7.948 | 7.986 | 7.711 | 7.739 | 1,945,217 | -0.32(-4.00%) |
Dec 10, 2021 | 8.166 | 8.223 | 7.995 | 8.062 | 870,251 | -0.04(-0.47%) |
Dec 09, 2021 | 8.081 | 8.270 | 8.033 | 8.100 | 1,354,042 | -0.11(-1.39%) |
Dec 08, 2021 | 8.100 | 8.261 | 8.043 | 8.214 | 1,258,199 | +0.10(+1.29%) |
Dec 07, 2021 | 8.014 | 8.180 | 7.986 | 8.109 | 1,743,066 | +0.20(+2.52%) |
Dec 06, 2021 | 7.777 | 7.976 | 7.654 | 7.910 | 1,213,652 | +0.22(+2.84%) |
Dec 03, 2021 | 7.863 | 7.938 | 7.578 | 7.692 | 1,313,941 | -0.22(-2.76%) |
Dec 02, 2021 | 7.644 | 7.948 | 7.554 | 7.910 | 1,370,052 | +0.26(+3.35%) |
Dec 01, 2021 | 8.052 | 8.128 | 7.644 | 7.654 | 1,592,456 | -0.23(-2.89%) |
Nov 30, 2021 | 7.948 | 8.062 | 7.758 | 7.882 | 1,967,693 | -0.17(-2.12%) |
Nov 29, 2021 | 8.270 | 8.308 | 7.986 | 8.052 | 1,100,662 | -0.02(-0.23%) |
Nov 26, 2021 | 8.052 | 8.176 | 7.946 | 8.071 | 1,147,564 | -0.33(-3.95%) |
Nov 24, 2021 | 8.356 | 8.583 | 8.327 | 8.403 | 1,069,642 | +0.00(+0.00%) |
Nov 23, 2021 | 8.337 | 8.517 | 8.327 | 8.403 | 1,238,875 | +0.00(+0.00%) |
Nov 22, 2021 | 8.479 | 8.588 | 8.275 | 8.403 | 1,483,611 | -0.12(-1.45%) |
Nov 19, 2021 | 8.479 | 8.716 | 8.451 | 8.527 | 1,037,497 | +0.02(+0.22%) |
Nov 18, 2021 | 8.802 | 8.602 | 8.489 | 8.508 | 1,551,871 | -0.22(-2.50%) |
Nov 17, 2021 | 8.659 | 8.839 | 8.545 | 8.726 | 1,254,052 | +0.03(+0.33%) |
Nov 16, 2021 | 8.517 | 8.754 | 8.413 | 8.697 | 1,416,391 | +0.21(+2.46%) |
Nov 15, 2021 | 8.669 | 8.745 | 8.451 | 8.489 | 1,942,933 | -0.14(-1.65%) |
Nov 12, 2021 | 8.394 | 8.678 | 8.337 | 8.631 | 1,265,343 | +0.20(+2.36%) |
Nov 11, 2021 | 8.536 | 8.555 | 8.261 | 8.432 | 1,891,282 | -0.06(-0.67%) |
Nov 10, 2021 | 9.494 | 8.489 | 5,071,884 | -1.08(-11.30%) | ||
Nov 09, 2021 | 8.972 | 9.854 | 8.659 | 9.570 | 12,389,322 | +1.03(+12.11%) |
Nov 08, 2021 | 8.726 | 8.726 | 8.356 | 8.536 | 1,607,442 | -0.04(-0.44%) |
Nov 05, 2021 | 8.289 | 8.583 | 8.289 | 8.574 | 1,168,773 | +0.35(+4.27%) |
Nov 04, 2021 | 8.517 | 8.621 | 8.214 | 8.223 | 2,460,395 | -0.27(-3.13%) |
Nov 03, 2021 | 8.251 | 8.849 | 8.176 | 8.489 | 6,604,828 | +0.27(+3.23%) |
Nov 02, 2021 | 8.251 | 8.270 | 8.081 | 8.223 | 1,656,777 | -0.06(-0.69%) |
Nov 01, 2021 | 7.948 | 8.318 | 8.133 | 8.280 | 2,303,584 | +0.36(+4.55%) |
Oct 29, 2021 | 7.910 | 7.967 | 7.844 | 7.919 | 1,006,085 | -0.07(-0.83%) |
Oct 28, 2021 | 7.768 | 7.986 | 7.758 | 7.986 | 1,234,640 | +0.20(+2.56%) |
Oct 27, 2021 | 7.815 | 7.901 | 7.739 | 7.787 | 816,119 | +0.00(+0.00%) |
Oct 26, 2021 | 7.995 | 7.787 | 7.787 | 631,328 | -0.18(-2.26%) | |
Oct 25, 2021 | 7.844 | 7.976 | 7.844 | 7.967 | 882,233 | -0.01(-0.12%) |
Oct 22, 2021 | 8.071 | 8.100 | 7.948 | 7.976 | 610,413 | -0.12(-1.52%) |
Oct 21, 2021 | 8.176 | 8.204 | 7.967 | 8.100 | 2,092,923 | -0.05(-0.58%) |
Oct 20, 2021 | 8.014 | 8.237 | 8.014 | 8.147 | 1,640,034 | +0.10(+1.30%) |
Oct 19, 2021 | 8.062 | 8.062 | 7.948 | 8.043 | 730,247 | +0.00(+0.00%) |
Oct 18, 2021 | 8.014 | 8.095 | 7.938 | 8.043 | 604,970 | +0.00(+0.00%) |
Oct 15, 2021 | 8.157 | 8.185 | 8.005 | 8.043 | 977,061 | -0.06(-0.70%) |
Oct 14, 2021 | 8.062 | 8.195 | 8.043 | 8.100 | 1,421,426 | +0.16(+2.03%) |
Oct 13, 2021 | 7.901 | 7.981 | 7.825 | 7.938 | 1,097,048 | +0.09(+1.09%) |
Oct 12, 2021 | 7.825 | 7.910 | 7.815 | 7.853 | 976,804 | +0.00(+0.00%) |
Oct 11, 2021 | 7.967 | 8.043 | 7.844 | 7.853 | 989,882 | -0.08(-0.96%) |
Oct 08, 2021 | 7.806 | 8.052 | 7.787 | 7.929 | 1,646,059 | +0.19(+2.45%) |
Oct 07, 2021 | 7.844 | 8.062 | 7.668 | 7.739 | 2,553,346 | -0.02(-0.24%) |
Oct 06, 2021 | 7.815 | 7.863 | 7.640 | 7.758 | 1,758,677 | -0.15(-1.92%) |
Oct 05, 2021 | 7.673 | 7.957 | 7.625 | 7.910 | 3,897,541 | +0.21(+2.71%) |
Oct 04, 2021 | 7.749 | 7.801 | 7.635 | 7.701 | 1,310,177 | -0.05(-0.61%) |
Oct 01, 2021 | 7.663 | 7.768 | 7.573 | 7.749 | 1,844,131 | +0.08(+0.99%) |
Sep 30, 2021 | 7.777 | 7.833 | 7.616 | 7.673 | 1,529,653 | -0.10(-1.34%) |
Sep 29, 2021 | 7.777 | 7.825 | 7.701 | 7.777 | 1,219,765 | +0.03(+0.37%) |
Sep 28, 2021 | 7.844 | 7.938 | 7.678 | 7.749 | 1,392,391 | -0.14(-1.80%) |
Sep 27, 2021 | 7.749 | 8.071 | 7.701 | 7.891 | 2,608,637 | +0.14(+1.84%) |
Sep 24, 2021 | 7.768 | 7.901 | 7.692 | 7.749 | 1,794,209 | -0.03(-0.37%) |
Sep 23, 2021 | 7.625 | 7.938 | 7.616 | 7.777 | 2,085,018 | +0.17(+2.24%) |
Sep 22, 2021 | 7.635 | 7.749 | 7.569 | 7.607 | 1,435,040 | +0.09(+1.13%) |
Sep 21, 2021 | 7.749 | 7.796 | 7.502 | 7.521 | 2,743,145 | -0.18(-2.34%) |
Sep 20, 2021 | 7.692 | 7.801 | 7.578 | 7.701 | 2,394,360 | -0.17(-2.17%) |
Sep 17, 2021 | 7.844 | 7.891 | 7.635 | 7.872 | 6,013,066 | +0.35(+4.67%) |
Sep 16, 2021 | 7.540 | 7.659 | 7.455 | 7.521 | 1,581,252 | +0.02(+0.25%) |
Sep 15, 2021 | 7.597 | 7.602 | 7.441 | 7.502 | 2,218,302 | -0.06(-0.82%) |
Sep 14, 2021 | 7.989 | 7.989 | 7.545 | 7.564 | 2,511,009 | -0.39(-4.87%) |
Sep 13, 2021 | 7.734 | 8.036 | 7.672 | 7.951 | 1,923,243 | +0.29(+3.82%) |
Sep 10, 2021 | 7.960 | 7.960 | 7.649 | 7.658 | 1,460,657 | -0.27(-3.45%) |
Sep 09, 2021 | 8.017 | 8.045 | 7.885 | 7.932 | 1,183,597 | -0.14(-1.75%) |
Sep 08, 2021 | 8.083 | 8.112 | 7.942 | 8.074 | 1,661,181 | -0.07(-0.81%) |
Sep 07, 2021 | 8.215 | 8.300 | 8.130 | 8.140 | 815,479 | -0.10(-1.26%) |
Sep 03, 2021 | 8.253 | 8.348 | 8.178 | 8.244 | 1,353,520 | +0.04(+0.46%) |
Sep 02, 2021 | 8.263 | 8.461 | 8.197 | 8.206 | 1,752,690 | -0.01(-0.11%) |
Sep 01, 2021 | 8.093 | 8.286 | 8.083 | 8.215 | 3,576,620 | +0.13(+1.64%) |
Aug 31, 2021 | 7.913 | 8.116 | 7.885 | 8.083 | 2,085,462 | +0.21(+2.64%) |
Aug 30, 2021 | 7.989 | 7.989 | 7.842 | 7.875 | 1,200,682 | -0.08(-1.07%) |
Aug 27, 2021 | 7.838 | 8.027 | 7.809 | 7.960 | 1,129,152 | +0.11(+1.44%) |
Aug 26, 2021 | 7.989 | 8.027 | 7.847 | 7.847 | 1,429,757 | -0.14(-1.77%) |
Aug 25, 2021 | 7.923 | 8.031 | 7.838 | 7.989 | 1,265,481 | +0.08(+0.95%) |
Aug 24, 2021 | 7.828 | 7.951 | 7.809 | 7.913 | 1,334,539 | +0.07(+0.84%) |
Aug 23, 2021 | 7.790 | 7.909 | 7.762 | 7.847 | 1,185,261 | +0.09(+1.22%) |
Aug 20, 2021 | 7.658 | 7.772 | 7.602 | 7.753 | 1,301,685 | +0.08(+0.98%) |
Aug 19, 2021 | 7.611 | 7.932 | 7.451 | 7.677 | 5,606,990 | -0.06(-0.73%) |
Aug 18, 2021 | 7.970 | 8.017 | 7.724 | 7.734 | 1,803,200 | -0.27(-3.42%) |
Aug 17, 2021 | 8.187 | 8.187 | 7.894 | 8.008 | 3,643,421 | -0.22(-2.64%) |
Aug 16, 2021 | 8.215 | 8.272 | 8.074 | 8.225 | 2,157,236 | -0.07(-0.80%) |
Aug 13, 2021 | 8.461 | 8.461 | 8.263 | 8.291 | 1,488,003 | -0.13(-1.57%) |
Aug 12, 2021 | 8.527 | 8.590 | 8.404 | 8.423 | 1,923,760 | -0.15(-1.76%) |
Aug 11, 2021 | 8.565 | 8.612 | 8.423 | 8.574 | 1,576,030 | -0.09(-1.09%) |
Aug 10, 2021 | 8.650 | 8.735 | 8.518 | 8.669 | 3,601,613 | +0.04(+0.44%) |
Aug 09, 2021 | 8.716 | 8.924 | 8.598 | 8.631 | 1,978,067 | -0.13(-1.51%) |
Aug 06, 2021 | 8.754 | 8.886 | 8.621 | 8.763 | 2,261,848 | +0.08(+0.87%) |
Aug 05, 2021 | 9.802 | 9.915 | 8.612 | 8.688 | 8,085,413 | -1.24(-12.46%) |
Aug 04, 2021 | 9.906 | 9.981 | 9.773 | 9.925 | 2,809,403 | -0.11(-1.13%) |
Aug 03, 2021 | 10.09 | 10.11 | 9.811 | 10.04 | 1,841,586 | +0.01(+0.09%) |
Aug 02, 2021 | 9.925 | 10.21 | 9.915 | 10.03 | 1,814,727 | +0.12(+1.24%) |
Jul 30, 2021 | 9.877 | 10.06 | 9.840 | 9.906 | 1,657,550 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.981 | 10.00 | 950,204 | +0.14(+1.44%) |
Jul 28, 2021 | 9.755 | 9.972 | 9.670 | 9.858 | 1,137,909 | +0.03(+0.29%) |
Jul 27, 2021 | 9.953 | 9.972 | 9.707 | 9.830 | 1,594,764 | -0.23(-2.25%) |
Jul 26, 2021 | 9.877 | 10.07 | 9.830 | 10.06 | 1,165,516 | +0.20(+2.01%) |
Jul 23, 2021 | 9.906 | 9.906 | 9.712 | 9.858 | 791,026 | +0.08(+0.87%) |
Jul 22, 2021 | 9.887 | 9.887 | 9.674 | 9.773 | 1,764,087 | -0.15(-1.52%) |
Jul 21, 2021 | 9.736 | 9.962 | 9.679 | 9.925 | 1,569,612 | +0.16(+1.64%) |
Jul 20, 2021 | 9.547 | 9.962 | 9.528 | 9.764 | 2,738,157 | +0.26(+2.78%) |
Jul 19, 2021 | 9.452 | 9.519 | 9.216 | 9.500 | 4,199,498 | -0.11(-1.18%) |
Jul 16, 2021 | 9.858 | 9.887 | 9.585 | 9.613 | 2,022,068 | -0.16(-1.64%) |
Jul 15, 2021 | 9.783 | 9.906 | 9.651 | 9.773 | 2,008,594 | -0.08(-0.86%) |
Jul 14, 2021 | 9.943 | 10.05 | 9.830 | 9.858 | 1,581,736 | -0.09(-0.95%) |
Jul 13, 2021 | 9.991 | 10.05 | 9.906 | 9.953 | 1,861,737 | -0.12(-1.22%) |
Jul 12, 2021 | 9.991 | 10.09 | 9.868 | 10.08 | 1,474,893 | +0.03(+0.28%) |
Jul 09, 2021 | 9.896 | 10.13 | 9.802 | 10.05 | 1,360,957 | +0.27(+2.80%) |
Jul 08, 2021 | 9.641 | 9.887 | 9.424 | 9.773 | 2,954,582 | -0.12(-1.24%) |
Jul 07, 2021 | 10.11 | 10.15 | 9.825 | 9.896 | 1,603,390 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.12 | 9.925 | 10.10 | 2,845,786 | -0.05(-0.46%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.10 | 10.15 | 1,478,994 | -0.13(-1.29%) |
Jul 01, 2021 | 10.23 | 10.33 | 10.18 | 10.28 | 1,750,985 | +0.09(+0.93%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.11 | 10.19 | 2,494,669 | -0.15(-1.46%) |
Jun 29, 2021 | 10.43 | 10.56 | 10.34 | 10.34 | 1,572,922 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,736,263 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.45 | 2,736,660 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.47 | 10.03 | 10.34 | 4,247,064 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,089,821 | -0.54(-5.04%) |
Jun 22, 2021 | 10.61 | 10.74 | 10.40 | 10.69 | 3,784,686 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.65 | 1,879,199 | +0.36(+3.49%) |
Jun 18, 2021 | 10.81 | 10.85 | 10.26 | 10.29 | 4,414,292 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.07 | 10.80 | 10.95 | 1,871,415 | +0.10(+0.96%) |
Jun 16, 2021 | 10.80 | 10.90 | 10.72 | 10.85 | 1,451,720 | +0.05(+0.48%) |
Jun 15, 2021 | 10.89 | 10.93 | 10.73 | 10.80 | 1,390,419 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.05 | 10.84 | 10.91 | 2,382,990 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,073,393 | +0.10(+0.96%) |
Jun 10, 2021 | 10.87 | 11.09 | 10.77 | 10.85 | 2,458,046 | +0.01(+0.09%) |
Jun 09, 2021 | 10.88 | 11.00 | 10.69 | 10.84 | 2,785,093 | -0.04(-0.35%) |
Jun 08, 2021 | 10.53 | 11.08 | 10.49 | 10.87 | 4,843,011 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.57 | 10.31 | 10.47 | 3,590,631 | +0.08(+0.73%) |
Jun 04, 2021 | 9.979 | 10.45 | 9.918 | 10.39 | 4,066,428 | +0.51(+5.14%) |
Jun 03, 2021 | 9.725 | 9.951 | 9.706 | 9.885 | 4,549,822 | +0.13(+1.35%) |
Jun 02, 2021 | 9.819 | 9.875 | 9.715 | 9.753 | 4,285,034 | -0.08(-0.86%) |
Jun 01, 2021 | 9.791 | 9.857 | 9.706 | 9.838 | 1,738,327 | +0.10(+1.06%) |
May 28, 2021 | 9.772 | 9.852 | 9.706 | 9.734 | 1,580,034 | -0.03(-0.29%) |
May 27, 2021 | 9.659 | 9.852 | 9.659 | 9.762 | 2,440,409 | +0.12(+1.27%) |
May 26, 2021 | 9.640 | 9.772 | 9.593 | 9.640 | 2,113,960 | +0.07(+0.69%) |
May 25, 2021 | 9.885 | 10.04 | 9.527 | 9.574 | 4,029,483 | -0.30(-3.05%) |
May 24, 2021 | 9.687 | 9.970 | 9.639 | 9.875 | 6,534,311 | +0.27(+2.84%) |
May 21, 2021 | 9.602 | 9.687 | 9.499 | 9.602 | 3,741,095 | +0.08(+0.79%) |
May 20, 2021 | 9.113 | 9.659 | 9.075 | 9.527 | 9,639,757 | +0.45(+4.98%) |
May 19, 2021 | 8.830 | 9.169 | 8.755 | 9.075 | 8,169,709 | +0.13(+1.47%) |
May 18, 2021 | 8.699 | 8.953 | 8.633 | 8.943 | 2,993,793 | +0.30(+3.49%) |
May 17, 2021 | 8.642 | 8.699 | 8.468 | 8.642 | 4,408,417 | -0.11(-1.29%) |
May 14, 2021 | 8.840 | 8.840 | 8.680 | 8.755 | 2,996,840 | +0.02(+0.22%) |
May 13, 2021 | 8.943 | 9.141 | 8.623 | 8.736 | 5,653,148 | -0.21(-2.32%) |
May 12, 2021 | 8.896 | 9.348 | 8.824 | 8.943 | 10,307,912 | +0.04(+0.42%) |
May 11, 2021 | 8.557 | 9.075 | 8.539 | 8.906 | 4,193,408 | -0.02(-0.21%) |
May 10, 2021 | 9.160 | 9.198 | 8.859 | 8.925 | 3,083,570 | -0.20(-2.17%) |
May 07, 2021 | 8.887 | 9.221 | 8.859 | 9.122 | 2,521,156 | +0.16(+1.79%) |
May 06, 2021 | 7.898 | 8.962 | 7.757 | 8.962 | 6,744,225 | +0.29(+3.37%) |
May 05, 2021 | 8.736 | 8.755 | 8.412 | 8.670 | 3,453,087 | -0.02(-0.22%) |
May 04, 2021 | 8.765 | 8.943 | 8.633 | 8.689 | 5,374,072 | -0.18(-2.02%) |