Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 6.090 | 6.170 | 6.000 | 6.130 | 6,140,613 | +0.01(+0.16%) |
Jul 28, 2022 | 5.930 | 6.120 | 5.842 | 6.120 | 4,576,126 | +0.16(+2.68%) |
Jul 27, 2022 | 5.840 | 5.970 | 5.800 | 5.960 | 4,026,176 | +0.25(+4.38%) |
Jul 26, 2022 | 5.790 | 5.790 | 5.625 | 5.710 | 4,544,711 | -0.15(-2.56%) |
Jul 25, 2022 | 5.920 | 5.930 | 5.770 | 5.860 | 4,145,240 | -0.07(-1.18%) |
Jul 22, 2022 | 6.210 | 6.251 | 5.880 | 5.930 | 5,561,481 | -0.28(-4.51%) |
Jul 21, 2022 | 6.140 | 6.250 | 6.080 | 6.210 | 3,240,102 | +0.04(+0.65%) |
Jul 20, 2022 | 5.950 | 6.250 | 5.950 | 6.170 | 7,160,348 | +0.20(+3.35%) |
Jul 19, 2022 | 5.850 | 6.010 | 5.805 | 5.970 | 4,195,165 | +0.22(+3.83%) |
Jul 18, 2022 | 5.830 | 5.950 | 5.730 | 5.750 | 5,371,256 | +0.00(+0.00%) |
Jul 15, 2022 | 5.720 | 5.780 | 5.558 | 5.750 | 7,503,767 | +0.13(+2.31%) |
Jul 14, 2022 | 5.670 | 5.725 | 5.550 | 5.620 | 7,136,861 | -0.17(-2.94%) |
Jul 13, 2022 | 5.530 | 5.800 | 5.510 | 5.790 | 7,101,353 | +0.16(+2.84%) |
Jul 12, 2022 | 5.750 | 5.780 | 5.500 | 5.630 | 6,414,311 | -0.08(-1.40%) |
Jul 11, 2022 | 5.850 | 5.940 | 5.670 | 5.710 | 5,342,094 | -0.23(-3.87%) |
Jul 08, 2022 | 5.990 | 6.100 | 5.870 | 5.940 | 5,846,642 | -0.12(-1.98%) |
Jul 07, 2022 | 5.870 | 6.110 | 5.870 | 6.060 | 5,737,480 | +0.22(+3.77%) |
Jul 06, 2022 | 5.680 | 5.890 | 5.660 | 5.840 | 8,001,166 | +0.20(+3.55%) |
Jul 05, 2022 | 5.360 | 5.640 | 5.260 | 5.640 | 8,981,334 | +0.19(+3.49%) |
Jul 01, 2022 | 5.400 | 5.480 | 5.255 | 5.450 | 6,689,308 | +0.06(+1.11%) |
Jun 30, 2022 | 5.420 | 5.465 | 5.255 | 5.390 | 10,151,621 | -0.15(-2.71%) |
Jun 29, 2022 | 5.750 | 5.750 | 5.470 | 5.540 | 9,673,920 | -0.20(-3.48%) |
Jun 28, 2022 | 5.860 | 5.995 | 5.740 | 5.740 | 9,816,430 | -0.06(-1.03%) |
Jun 27, 2022 | 5.760 | 5.870 | 5.640 | 5.800 | 10,081,114 | +0.05(+0.87%) |
Jun 24, 2022 | 5.270 | 5.760 | 5.260 | 5.750 | 14,534,944 | +0.38(+7.08%) |
Jun 23, 2022 | 5.330 | 5.400 | 5.161 | 5.370 | 10,094,108 | +0.05(+0.94%) |
Jun 22, 2022 | 5.160 | 5.435 | 5.130 | 5.320 | 6,105,167 | +0.05(+0.95%) |
Jun 21, 2022 | 5.400 | 5.450 | 5.260 | 5.270 | 8,791,933 | +0.08(+1.54%) |
Jun 17, 2022 | 5.090 | 5.300 | 5.011 | 5.190 | 9,362,566 | +0.12(+2.37%) |
Jun 16, 2022 | 5.230 | 5.270 | 5.000 | 5.070 | 8,236,442 | -0.36(-6.63%) |
Jun 15, 2022 | 5.220 | 5.505 | 5.190 | 5.430 | 7,637,779 | +0.29(+5.64%) |
Jun 14, 2022 | 5.150 | 5.270 | 5.050 | 5.140 | 8,841,166 | +0.01(+0.19%) |
Jun 13, 2022 | 5.300 | 5.360 | 5.120 | 5.130 | 7,683,927 | -0.41(-7.40%) |
Jun 10, 2022 | 5.610 | 5.740 | 5.490 | 5.540 | 9,197,444 | -0.25(-4.32%) |
Jun 09, 2022 | 6.110 | 6.110 | 5.790 | 5.790 | 8,516,909 | -0.34(-5.55%) |
Jun 08, 2022 | 6.090 | 6.190 | 6.010 | 6.130 | 10,667,211 | +0.01(+0.16%) |
Jun 07, 2022 | 5.840 | 6.130 | 5.790 | 6.120 | 11,529,795 | +0.22(+3.73%) |
Jun 06, 2022 | 5.910 | 5.995 | 5.800 | 5.900 | 10,476,213 | +0.07(+1.20%) |
Jun 03, 2022 | 6.050 | 6.108 | 5.810 | 5.830 | 9,865,800 | -0.33(-5.36%) |
Jun 02, 2022 | 5.690 | 6.210 | 5.680 | 6.160 | 14,917,371 | +0.43(+7.50%) |
Jun 01, 2022 | 6.040 | 6.155 | 5.635 | 5.730 | 11,314,200 | -0.32(-5.29%) |
May 31, 2022 | 6.500 | 6.510 | 5.960 | 6.050 | 13,172,104 | -0.52(-7.91%) |
May 27, 2022 | 6.130 | 6.770 | 6.050 | 6.570 | 22,551,480 | +0.50(+8.24%) |
May 26, 2022 | 5.850 | 6.120 | 5.840 | 6.070 | 9,883,687 | +0.16(+2.71%) |
May 25, 2022 | 5.680 | 5.965 | 5.680 | 5.910 | 11,079,365 | +0.17(+2.96%) |
May 24, 2022 | 5.870 | 5.870 | 5.620 | 5.740 | 7,296,686 | -0.21(-3.53%) |
May 23, 2022 | 5.910 | 5.970 | 5.725 | 5.950 | 6,860,184 | +0.06(+1.02%) |
May 20, 2022 | 6.100 | 6.210 | 5.740 | 5.890 | 12,795,214 | -0.12(-2.00%) |
May 19, 2022 | 5.780 | 6.150 | 5.745 | 6.010 | 20,903,320 | +0.13(+2.21%) |
May 18, 2022 | 5.930 | 6.250 | 5.830 | 5.880 | 11,191,809 | -0.13(-2.16%) |
May 17, 2022 | 5.780 | 6.030 | 5.770 | 6.010 | 8,151,530 | +0.32(+5.62%) |
May 16, 2022 | 5.770 | 5.930 | 5.680 | 5.690 | 8,060,007 | -0.14(-2.40%) |
May 13, 2022 | 5.270 | 5.870 | 5.240 | 5.830 | 18,835,346 | +0.70(+13.65%) |
May 12, 2022 | 4.750 | 5.279 | 4.701 | 5.130 | 15,269,585 | +0.24(+4.91%) |
May 11, 2022 | 5.160 | 5.290 | 4.890 | 4.890 | 8,045,914 | -0.30(-5.78%) |
May 10, 2022 | 5.220 | 5.310 | 4.990 | 5.190 | 11,288,184 | +0.05(+0.97%) |
May 09, 2022 | 5.510 | 5.570 | 5.110 | 5.140 | 9,637,916 | -0.47(-8.38%) |
May 06, 2022 | 5.740 | 5.850 | 5.545 | 5.610 | 7,545,440 | -0.21(-3.61%) |
May 05, 2022 | 6.020 | 6.035 | 5.770 | 5.820 | 6,447,535 | -0.30(-4.90%) |
May 04, 2022 | 5.890 | 6.130 | 5.720 | 6.120 | 5,705,614 | +0.24(+4.08%) |
May 03, 2022 | 5.860 | 5.980 | 5.800 | 5.880 | 5,502,132 | +0.02(+0.34%) |
May 02, 2022 | 5.690 | 5.870 | 5.605 | 5.860 | 6,700,823 | +0.14(+2.45%) |
Apr 29, 2022 | 5.840 | 6.015 | 5.715 | 5.720 | 5,998,254 | -0.16(-2.72%) |
Apr 28, 2022 | 5.670 | 5.925 | 5.570 | 5.880 | 5,347,651 | +0.28(+5.00%) |
Apr 27, 2022 | 5.650 | 5.830 | 5.580 | 5.600 | 6,048,802 | -0.10(-1.75%) |
Apr 26, 2022 | 6.030 | 6.060 | 5.670 | 5.700 | 7,242,995 | -0.38(-6.25%) |
Apr 25, 2022 | 5.970 | 6.095 | 5.940 | 6.080 | 5,446,126 | +0.02(+0.33%) |
Apr 22, 2022 | 6.150 | 6.205 | 5.905 | 6.060 | 8,267,334 | -0.10(-1.62%) |
Apr 21, 2022 | 6.470 | 6.550 | 6.135 | 6.160 | 5,938,652 | -0.25(-3.90%) |
Apr 20, 2022 | 6.670 | 6.670 | 6.390 | 6.410 | 4,635,213 | -0.23(-3.46%) |
Apr 19, 2022 | 6.520 | 6.740 | 6.450 | 6.640 | 4,909,252 | +0.14(+2.15%) |
Apr 18, 2022 | 6.640 | 6.670 | 6.425 | 6.500 | 4,808,750 | -0.18(-2.69%) |
Apr 14, 2022 | 6.880 | 6.930 | 6.660 | 6.680 | 4,630,851 | -0.17(-2.48%) |
Apr 13, 2022 | 6.710 | 6.910 | 6.600 | 6.850 | 4,251,960 | +0.15(+2.24%) |
Apr 12, 2022 | 6.830 | 7.030 | 6.640 | 6.700 | 5,649,159 | -0.06(-0.89%) |
Apr 11, 2022 | 6.730 | 6.820 | 6.601 | 6.760 | 5,476,905 | -0.04(-0.59%) |
Apr 08, 2022 | 6.790 | 7.010 | 6.710 | 6.800 | 5,471,777 | +0.03(+0.44%) |
Apr 07, 2022 | 6.880 | 6.935 | 6.600 | 6.770 | 6,628,445 | -0.15(-2.17%) |
Apr 06, 2022 | 6.930 | 7.025 | 6.825 | 6.920 | 7,025,962 | -0.19(-2.67%) |
Apr 05, 2022 | 7.030 | 7.180 | 6.900 | 7.110 | 8,770,182 | +0.05(+0.71%) |
Apr 04, 2022 | 6.800 | 7.060 | 6.680 | 7.060 | 8,943,150 | +0.31(+4.59%) |
Apr 01, 2022 | 6.900 | 6.960 | 6.520 | 6.750 | 21,689,132 | -0.71(-9.52%) |
Mar 31, 2022 | 7.600 | 7.620 | 7.368 | 7.460 | 12,774,883 | -0.13(-1.71%) |
Mar 30, 2022 | 7.750 | 7.820 | 7.530 | 7.590 | 10,147,290 | -0.24(-3.07%) |
Mar 29, 2022 | 7.720 | 7.970 | 7.610 | 7.830 | 16,880,942 | +0.16(+2.09%) |
Mar 28, 2022 | 7.350 | 7.780 | 7.295 | 7.670 | 15,360,207 | +0.28(+3.79%) |
Mar 25, 2022 | 7.630 | 7.640 | 7.325 | 7.390 | 7,344,790 | -0.26(-3.40%) |
Mar 24, 2022 | 7.560 | 7.670 | 7.385 | 7.650 | 6,093,474 | +0.10(+1.32%) |
Mar 23, 2022 | 7.470 | 7.860 | 7.390 | 7.550 | 10,957,289 | +0.07(+0.94%) |
Mar 22, 2022 | 7.130 | 7.570 | 7.130 | 7.480 | 12,612,983 | +0.35(+4.91%) |
Mar 21, 2022 | 7.280 | 7.450 | 7.080 | 7.130 | 8,860,330 | +0.10(+1.42%) |
Mar 18, 2022 | 6.820 | 7.120 | 6.785 | 7.030 | 7,879,120 | +0.21(+3.08%) |
Mar 17, 2022 | 6.540 | 6.850 | 6.490 | 6.820 | 5,341,111 | +0.25(+3.81%) |
Mar 16, 2022 | 6.210 | 6.580 | 6.210 | 6.570 | 7,084,826 | +0.48(+7.88%) |
Mar 15, 2022 | 5.950 | 6.100 | 5.880 | 6.090 | 7,557,937 | +0.15(+2.53%) |
Mar 14, 2022 | 6.240 | 6.250 | 5.895 | 5.940 | 6,083,633 | -0.30(-4.81%) |
Mar 11, 2022 | 6.560 | 6.630 | 6.230 | 6.240 | 4,120,844 | -0.27(-4.15%) |
Mar 10, 2022 | 6.610 | 6.450 | 6.510 | 10,824,616 | -0.23(-3.41%) | |
Mar 09, 2022 | 6.490 | 6.770 | 6.480 | 6.740 | 5,222,926 | +0.38(+5.97%) |
Mar 08, 2022 | 6.270 | 6.550 | 6.200 | 6.360 | 5,708,226 | +0.06(+0.95%) |
Mar 07, 2022 | 6.510 | 6.600 | 6.290 | 6.300 | 5,289,955 | -0.18(-2.78%) |
Mar 04, 2022 | 6.730 | 6.770 | 6.450 | 6.480 | 5,356,013 | -0.25(-3.71%) |
Mar 03, 2022 | 6.830 | 6.900 | 6.610 | 6.730 | 4,438,275 | -0.11(-1.61%) |
Mar 02, 2022 | 6.780 | 6.880 | 6.640 | 6.840 | 5,708,104 | +0.06(+0.88%) |
Mar 01, 2022 | 6.880 | 7.000 | 6.720 | 6.780 | 6,750,079 | -0.09(-1.31%) |
Feb 28, 2022 | 6.680 | 6.900 | 6.624 | 6.870 | 5,728,957 | +0.15(+2.23%) |
Feb 25, 2022 | 6.600 | 6.720 | 6.498 | 6.720 | 5,892,110 | +0.10(+1.51%) |
Feb 24, 2022 | 5.850 | 6.635 | 5.800 | 6.620 | 11,561,310 | +0.36(+5.75%) |
Feb 23, 2022 | 6.530 | 6.660 | 6.240 | 6.260 | 7,573,167 | -0.16(-2.49%) |
Feb 22, 2022 | 6.470 | 6.690 | 6.330 | 6.420 | 8,643,437 | -0.23(-3.46%) |
Feb 18, 2022 | 6.650 | 0 | -0.18(-2.64%) | |||
Feb 17, 2022 | 7.080 | 7.110 | 6.830 | 6.830 | 5,912,064 | -0.32(-4.48%) |
Feb 16, 2022 | 7.160 | 7.180 | 7.002 | 7.150 | 4,277,653 | -0.04(-0.56%) |
Feb 15, 2022 | 7.070 | 7.215 | 6.980 | 7.190 | 5,678,635 | +0.29(+4.20%) |
Feb 14, 2022 | 6.980 | 7.182 | 6.860 | 6.900 | 7,299,005 | -0.14(-1.99%) |
Feb 11, 2022 | 7.220 | 7.350 | 6.985 | 7.040 | 8,309,748 | -0.19(-2.63%) |
Feb 10, 2022 | 7.250 | 7.587 | 7.180 | 7.230 | 8,241,932 | -0.16(-2.17%) |
Feb 09, 2022 | 7.350 | 7.555 | 7.280 | 7.390 | 10,334,142 | +0.10(+1.37%) |
Feb 08, 2022 | 7.210 | 7.350 | 7.140 | 7.290 | 5,372,663 | +0.05(+0.69%) |
Feb 07, 2022 | 7.410 | 7.510 | 7.230 | 7.240 | 5,389,413 | -0.13(-1.76%) |
Feb 04, 2022 | 7.270 | 7.451 | 7.130 | 7.370 | 8,067,631 | +0.10(+1.38%) |
Feb 03, 2022 | 7.570 | 7.270 | 7.270 | 14,568,987 | -0.45(-5.83%) | |
Feb 02, 2022 | 8.180 | 8.180 | 7.630 | 7.720 | 12,295,315 | -0.41(-5.04%) |
Feb 01, 2022 | 8.230 | 8.350 | 8.050 | 8.130 | 9,257,006 | -0.10(-1.22%) |
Jan 31, 2022 | 7.520 | 8.330 | 8.230 | 19,779,098 | +0.35(+4.44%) | |
Jan 28, 2022 | 7.530 | 7.890 | 7.440 | 7.880 | 8,896,384 | +0.33(+4.37%) |
Jan 27, 2022 | 7.980 | 8.045 | 7.500 | 7.550 | 10,326,576 | -0.36(-4.55%) |
Jan 26, 2022 | 8.290 | 8.379 | 7.880 | 7.910 | 8,413,773 | -0.17(-2.10%) |
Jan 25, 2022 | 7.980 | 8.205 | 7.820 | 8.080 | 8,141,462 | -0.12(-1.46%) |
Jan 24, 2022 | 8.230 | 8.330 | 7.620 | 8.200 | 18,067,920 | -0.34(-3.98%) |
Jan 21, 2022 | 8.850 | 8.915 | 8.520 | 8.540 | 10,221,239 | -0.35(-3.94%) |
Jan 20, 2022 | 9.010 | 9.305 | 8.870 | 8.890 | 8,417,729 | -0.04(-0.45%) |
Jan 19, 2022 | 9.130 | 9.320 | 8.910 | 8.930 | 8,744,005 | -0.16(-1.76%) |
Jan 18, 2022 | 8.940 | 9.290 | 8.850 | 9.090 | 7,450,246 | +0.05(+0.55%) |
Jan 14, 2022 | 9.040 | 0 | +0.10(+1.12%) | |||
Jan 13, 2022 | 9.230 | 9.290 | 8.910 | 8.940 | 4,320,652 | -0.26(-2.83%) |
Jan 12, 2022 | 9.260 | 9.345 | 9.043 | 9.200 | 5,013,584 | +0.00(+0.00%) |
Jan 11, 2022 | 8.840 | 9.350 | 8.840 | 9.200 | 8,438,604 | +0.36(+4.07%) |
Jan 10, 2022 | 8.820 | 8.840 | 8.510 | 8.840 | 7,246,281 | -0.02(-0.23%) |
Jan 07, 2022 | 8.970 | 9.230 | 8.800 | 8.860 | 6,329,669 | +0.08(+0.91%) |
Jan 06, 2022 | 8.790 | 9.020 | 8.470 | 8.780 | 11,274,499 | +0.00(+0.00%) |
Jan 05, 2022 | 9.270 | 9.347 | 8.780 | 8.780 | 9,411,025 | -0.55(-5.89%) |
Jan 04, 2022 | 9.370 | 9.490 | 9.120 | 9.330 | 6,158,561 | -0.04(-0.43%) |
Jan 03, 2022 | 9.320 | 9.390 | 9.100 | 9.370 | 5,074,740 | +0.02(+0.21%) |
Dec 31, 2021 | 9.500 | 9.625 | 9.330 | 9.350 | 7,523,086 | -0.14(-1.48%) |
Dec 30, 2021 | 9.180 | 9.670 | 9.170 | 9.490 | 10,221,049 | +0.28(+3.04%) |
Dec 29, 2021 | 9.400 | 9.520 | 9.180 | 9.210 | 6,487,883 | -0.23(-2.44%) |
Dec 28, 2021 | 9.430 | 9.540 | 9.320 | 9.440 | 6,407,866 | +0.04(+0.43%) |
Dec 27, 2021 | 9.430 | 9.570 | 9.250 | 9.400 | 8,183,071 | -0.08(-0.84%) |
Dec 23, 2021 | 9.260 | 9.520 | 8.990 | 9.480 | 9,882,598 | +0.07(+0.74%) |
Dec 22, 2021 | 9.050 | 9.485 | 8.610 | 9.410 | 20,559,964 | +0.16(+1.73%) |
Dec 21, 2021 | 9.000 | 9.410 | 8.990 | 9.250 | 14,822,325 | +0.37(+4.17%) |
Dec 20, 2021 | 8.960 | 8.990 | 8.650 | 8.880 | 10,364,689 | -0.29(-3.16%) |
Dec 17, 2021 | 8.680 | 9.295 | 8.630 | 9.170 | 13,806,391 | +0.39(+4.44%) |
Dec 16, 2021 | 9.000 | 9.190 | 8.673 | 8.780 | 8,515,394 | -0.15(-1.68%) |
Dec 15, 2021 | 8.910 | 9.070 | 8.420 | 8.930 | 15,886,057 | +0.33(+3.84%) |
Dec 14, 2021 | 8.500 | 8.810 | 8.490 | 8.600 | 8,076,557 | -0.06(-0.69%) |
Dec 13, 2021 | 8.790 | 9.010 | 8.520 | 8.660 | 7,875,123 | -0.13(-1.48%) |
Dec 10, 2021 | 9.100 | 9.180 | 8.690 | 8.790 | 7,188,829 | -0.22(-2.44%) |
Dec 09, 2021 | 9.200 | 9.330 | 8.935 | 9.010 | 4,536,066 | -0.30(-3.22%) |
Dec 08, 2021 | 9.320 | 9.470 | 9.080 | 9.310 | 6,041,556 | +0.02(+0.22%) |
Dec 07, 2021 | 9.250 | 9.485 | 9.180 | 9.290 | 6,323,941 | +0.26(+2.88%) |
Dec 06, 2021 | 8.800 | 9.100 | 8.740 | 9.030 | 6,229,725 | +0.09(+1.01%) |
Dec 03, 2021 | 9.280 | 9.390 | 8.690 | 8.940 | 12,810,281 | -0.34(-3.66%) |
Dec 02, 2021 | 8.900 | 9.375 | 8.815 | 9.280 | 10,917,057 | +0.40(+4.50%) |
Dec 01, 2021 | 9.690 | 9.690 | 8.830 | 8.880 | 12,120,364 | -0.64(-6.72%) |
Nov 30, 2021 | 9.750 | 9.890 | 9.320 | 9.520 | 7,610,042 | -0.33(-3.35%) |
Nov 29, 2021 | 10.00 | 10.08 | 9.595 | 9.850 | 8,126,990 | -0.12(-1.20%) |
Nov 26, 2021 | 9.950 | 10.08 | 9.820 | 9.970 | 4,343,313 | -0.24(-2.35%) |
Nov 24, 2021 | 10.05 | 10.30 | 9.870 | 10.21 | 4,304,446 | +0.10(+0.99%) |
Nov 23, 2021 | 10.09 | 10.33 | 9.910 | 10.11 | 5,255,258 | +0.02(+0.20%) |
Nov 22, 2021 | 10.50 | 10.54 | 9.935 | 10.09 | 7,775,361 | -0.35(-3.35%) |
Nov 19, 2021 | 10.65 | 10.76 | 10.40 | 10.44 | 5,004,822 | -0.19(-1.79%) |
Nov 18, 2021 | 11.03 | 10.68 | 10.51 | 10.63 | 6,373,974 | -0.33(-3.01%) |
Nov 17, 2021 | 11.14 | 11.33 | 10.92 | 10.96 | 5,660,724 | -0.26(-2.32%) |
Nov 16, 2021 | 10.74 | 11.26 | 10.53 | 11.22 | 8,214,130 | +0.40(+3.70%) |
Nov 15, 2021 | 10.80 | 10.99 | 10.62 | 10.82 | 5,374,206 | +0.04(+0.37%) |
Nov 12, 2021 | 10.61 | 10.86 | 10.57 | 10.78 | 4,312,643 | +0.24(+2.28%) |
Nov 11, 2021 | 10.59 | 10.74 | 10.48 | 10.54 | 4,206,305 | +0.06(+0.57%) |
Nov 10, 2021 | 11.00 | 10.48 | 9,055,052 | -0.71(-6.34%) | ||
Nov 09, 2021 | 11.24 | 11.24 | 10.84 | 11.19 | 6,078,275 | -0.09(-0.80%) |
Nov 08, 2021 | 11.04 | 11.43 | 11.02 | 11.28 | 8,130,810 | +0.23(+2.08%) |
Nov 05, 2021 | 11.00 | 11.16 | 10.74 | 11.05 | 8,642,472 | +0.11(+1.01%) |
Nov 04, 2021 | 11.75 | 11.75 | 10.90 | 10.94 | 14,446,488 | -0.79(-6.73%) |
Nov 03, 2021 | 11.73 | 12.39 | 11.48 | 11.73 | 22,141,232 | +0.33(+2.89%) |
Nov 02, 2021 | 11.33 | 11.52 | 11.08 | 11.40 | 11,482,782 | +0.03(+0.26%) |
Nov 01, 2021 | 10.82 | 11.43 | 11.15 | 11.37 | 8,439,626 | +0.57(+5.28%) |
Oct 29, 2021 | 10.70 | 11.05 | 10.63 | 10.80 | 5,630,868 | +0.01(+0.09%) |
Oct 28, 2021 | 10.60 | 10.88 | 10.56 | 10.79 | 4,282,551 | +0.22(+2.08%) |
Oct 27, 2021 | 10.81 | 11.00 | 10.57 | 10.57 | 4,908,339 | -0.26(-2.40%) |
Oct 26, 2021 | 11.15 | 10.83 | 6,046,552 | -0.21(-1.90%) | ||
Oct 25, 2021 | 10.78 | 11.36 | 10.78 | 11.04 | 8,099,812 | +0.12(+1.10%) |
Oct 22, 2021 | 11.15 | 11.50 | 10.88 | 10.92 | 8,774,798 | -0.38(-3.36%) |
Oct 21, 2021 | 11.37 | 11.91 | 11.15 | 11.30 | 13,178,497 | -0.11(-0.96%) |
Oct 20, 2021 | 11.38 | 11.56 | 10.96 | 11.41 | 17,986,096 | -0.11(-0.95%) |
Oct 19, 2021 | 10.18 | 11.74 | 9.980 | 11.52 | 34,901,772 | +1.42(+14.06%) |
Oct 18, 2021 | 10.25 | 10.36 | 10.08 | 10.10 | 6,034,773 | -0.24(-2.32%) |
Oct 15, 2021 | 10.25 | 10.60 | 10.11 | 10.34 | 9,097,775 | +0.08(+0.78%) |
Oct 14, 2021 | 9.930 | 10.46 | 9.810 | 10.26 | 14,440,386 | +0.45(+4.59%) |
Oct 13, 2021 | 9.590 | 10.17 | 9.590 | 9.810 | 14,293,166 | +0.47(+5.03%) |
Oct 12, 2021 | 9.330 | 9.480 | 9.250 | 9.340 | 4,564,881 | +0.06(+0.65%) |
Oct 11, 2021 | 9.350 | 9.510 | 9.250 | 9.280 | 6,238,973 | -0.11(-1.17%) |
Oct 08, 2021 | 9.560 | 9.590 | 9.360 | 9.390 | 4,695,871 | -0.21(-2.19%) |
Oct 07, 2021 | 9.470 | 9.750 | 9.290 | 9.600 | 5,514,018 | +0.24(+2.56%) |
Oct 06, 2021 | 9.370 | 9.450 | 9.100 | 9.360 | 9,244,130 | -0.16(-1.68%) |
Oct 05, 2021 | 9.630 | 9.830 | 9.500 | 9.520 | 6,217,855 | -0.08(-0.83%) |
Oct 04, 2021 | 9.660 | 9.720 | 9.350 | 9.600 | 9,711,369 | -0.10(-1.03%) |
Oct 01, 2021 | 9.790 | 9.910 | 9.580 | 9.700 | 5,291,859 | -0.03(-0.31%) |
Sep 30, 2021 | 9.620 | 9.975 | 9.470 | 9.730 | 9,522,970 | +0.13(+1.35%) |
Sep 29, 2021 | 9.830 | 9.925 | 9.560 | 9.600 | 6,502,258 | -0.19(-1.94%) |
Sep 28, 2021 | 9.990 | 10.08 | 9.770 | 9.790 | 8,731,095 | -0.35(-3.45%) |
Sep 27, 2021 | 10.32 | 10.35 | 9.960 | 10.14 | 9,009,996 | -0.24(-2.31%) |
Sep 24, 2021 | 10.46 | 10.53 | 10.14 | 10.38 | 10,571,064 | -0.22(-2.08%) |
Sep 23, 2021 | 10.20 | 11.05 | 9.970 | 10.60 | 40,661,496 | +1.04(+10.88%) |
Sep 22, 2021 | 9.500 | 9.790 | 9.410 | 9.560 | 14,159,404 | +0.19(+2.03%) |
Sep 21, 2021 | 9.540 | 9.600 | 9.260 | 9.370 | 8,764,674 | -0.06(-0.64%) |
Sep 20, 2021 | 9.760 | 9.790 | 9.240 | 9.430 | 12,480,637 | -0.60(-5.98%) |
Sep 17, 2021 | 10.08 | 10.22 | 9.920 | 10.03 | 10,477,763 | -0.13(-1.28%) |
Sep 16, 2021 | 10.13 | 10.17 | 9.955 | 10.16 | 6,159,039 | +0.03(+0.30%) |
Sep 15, 2021 | 10.03 | 10.15 | 9.900 | 10.13 | 5,352,303 | +0.09(+0.90%) |
Sep 14, 2021 | 10.47 | 10.49 | 9.935 | 10.04 | 7,087,530 | -0.43(-4.11%) |
Sep 13, 2021 | 10.43 | 10.75 | 10.26 | 10.47 | 6,309,491 | +0.05(+0.48%) |
Sep 10, 2021 | 10.75 | 10.86 | 10.37 | 10.42 | 4,956,281 | -0.31(-2.89%) |
Sep 09, 2021 | 10.40 | 11.12 | 10.35 | 10.73 | 9,308,179 | +0.34(+3.27%) |
Sep 08, 2021 | 10.79 | 10.84 | 10.38 | 10.39 | 6,627,103 | -0.44(-4.06%) |
Sep 07, 2021 | 11.09 | 11.22 | 10.76 | 10.83 | 7,670,632 | -0.24(-2.17%) |
Sep 03, 2021 | 11.20 | 11.44 | 11.01 | 11.07 | 4,788,062 | -0.18(-1.60%) |
Sep 02, 2021 | 11.77 | 11.84 | 11.07 | 11.25 | 8,581,562 | -0.43(-3.68%) |
Sep 01, 2021 | 11.45 | 12.01 | 11.41 | 11.68 | 14,264,678 | +0.27(+2.37%) |
Aug 31, 2021 | 11.22 | 11.54 | 11.11 | 11.41 | 8,758,894 | +0.20(+1.78%) |
Aug 30, 2021 | 11.33 | 11.52 | 10.91 | 11.21 | 10,340,131 | -0.09(-0.80%) |
Aug 27, 2021 | 10.81 | 11.40 | 10.80 | 11.30 | 12,693,258 | +0.49(+4.53%) |
Aug 26, 2021 | 10.73 | 11.18 | 10.56 | 10.81 | 13,351,680 | +0.07(+0.65%) |
Aug 25, 2021 | 11.23 | 11.68 | 10.66 | 10.74 | 26,319,408 | -0.36(-3.24%) |
Aug 24, 2021 | 10.13 | 11.33 | 10.13 | 11.10 | 24,333,844 | +0.96(+9.47%) |
Aug 23, 2021 | 9.700 | 10.24 | 9.690 | 10.14 | 8,707,712 | +0.51(+5.30%) |
Aug 20, 2021 | 9.570 | 9.810 | 9.480 | 9.630 | 5,342,545 | +0.07(+0.73%) |
Aug 19, 2021 | 9.880 | 9.980 | 9.530 | 9.560 | 7,846,970 | -0.52(-5.16%) |
Aug 18, 2021 | 9.810 | 10.33 | 9.720 | 10.08 | 9,792,566 | +0.41(+4.24%) |
Aug 17, 2021 | 9.600 | 9.870 | 9.480 | 9.670 | 9,439,846 | +0.00(+0.00%) |
Aug 16, 2021 | 9.820 | 9.890 | 9.560 | 9.670 | 7,512,793 | -0.21(-2.13%) |
Aug 13, 2021 | 10.11 | 10.17 | 9.860 | 9.880 | 5,786,886 | -0.29(-2.85%) |
Aug 12, 2021 | 10.29 | 10.44 | 10.07 | 10.17 | 3,691,689 | -0.15(-1.45%) |
Aug 11, 2021 | 10.41 | 10.44 | 10.07 | 10.32 | 5,139,435 | -0.05(-0.48%) |
Aug 10, 2021 | 10.41 | 10.65 | 10.28 | 10.37 | 4,912,328 | -0.04(-0.38%) |
Aug 09, 2021 | 10.25 | 10.54 | 10.19 | 10.41 | 6,129,060 | +0.12(+1.17%) |
Aug 06, 2021 | 10.33 | 10.46 | 10.20 | 10.29 | 4,492,893 | -0.14(-1.34%) |
Aug 05, 2021 | 9.910 | 10.63 | 9.870 | 10.43 | 10,966,511 | +0.56(+5.67%) |
Aug 04, 2021 | 10.11 | 10.23 | 9.820 | 9.870 | 7,230,100 | -0.30(-2.95%) |
Aug 03, 2021 | 10.09 | 10.18 | 9.870 | 10.17 | 5,761,449 | +0.07(+0.69%) |