Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.30 | 10.35 | 10.24 | 10.32 | 126,785 | +0.05(+0.47%) |
Dec 30, 2021 | 10.23 | 10.39 | 10.23 | 10.27 | 258,351 | +0.04(+0.39%) |
Dec 29, 2021 | 10.30 | 10.32 | 10.15 | 10.23 | 230,954 | -0.02(-0.16%) |
Dec 28, 2021 | 10.26 | 10.38 | 10.24 | 10.25 | 211,067 | +0.03(+0.32%) |
Dec 27, 2021 | 10.25 | 10.29 | 10.15 | 10.21 | 246,051 | +0.00(+0.00%) |
Dec 23, 2021 | 10.09 | 10.25 | 10.09 | 10.21 | 178,385 | +0.16(+1.61%) |
Dec 22, 2021 | 9.971 | 10.12 | 9.930 | 10.05 | 223,948 | +0.07(+0.73%) |
Dec 21, 2021 | 10.01 | 10.18 | 9.946 | 9.979 | 268,557 | +0.10(+0.98%) |
Dec 20, 2021 | 10.02 | 10.03 | 9.744 | 9.882 | 542,213 | -0.25(-2.47%) |
Dec 17, 2021 | 10.27 | 10.27 | 10.01 | 10.13 | 418,306 | -0.09(-0.91%) |
Dec 16, 2021 | 10.46 | 10.46 | 10.21 | 10.23 | 295,000 | -0.10(-1.01%) |
Dec 15, 2021 | 10.24 | 10.39 | 10.12 | 10.33 | 298,614 | +0.12(+1.18%) |
Dec 14, 2021 | 10.23 | 10.31 | 10.14 | 10.21 | 247,424 | +0.01(+0.08%) |
Dec 13, 2021 | 10.51 | 10.51 | 10.17 | 10.20 | 535,682 | -0.26(-2.53%) |
Dec 10, 2021 | 10.48 | 10.55 | 10.43 | 10.47 | 206,340 | +0.05(+0.46%) |
Dec 09, 2021 | 10.47 | 10.48 | 10.35 | 10.42 | 179,303 | -0.02(-0.23%) |
Dec 08, 2021 | 10.46 | 10.54 | 10.43 | 10.44 | 177,524 | -0.06(-0.54%) |
Dec 07, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 191,910 | +0.09(+0.85%) |
Dec 06, 2021 | 10.42 | 10.42 | 10.31 | 10.41 | 208,242 | +0.04(+0.39%) |
Dec 03, 2021 | 10.47 | 10.50 | 10.31 | 10.37 | 244,870 | -0.07(-0.69%) |
Dec 02, 2021 | 10.41 | 10.48 | 10.31 | 10.44 | 208,343 | +0.09(+0.85%) |
Dec 01, 2021 | 10.61 | 10.67 | 10.32 | 10.35 | 326,168 | -0.09(-0.84%) |
Nov 30, 2021 | 10.47 | 10.51 | 10.36 | 10.44 | 226,943 | -0.02(-0.23%) |
Nov 29, 2021 | 10.57 | 10.64 | 10.47 | 10.47 | 202,066 | -0.01(-0.08%) |
Nov 26, 2021 | 10.48 | 10.51 | 10.25 | 10.47 | 277,182 | -0.06(-0.53%) |
Nov 24, 2021 | 10.51 | 10.58 | 10.47 | 10.53 | 169,663 | +0.03(+0.31%) |
Nov 23, 2021 | 10.65 | 10.65 | 10.47 | 10.50 | 218,737 | -0.10(-0.91%) |
Nov 22, 2021 | 10.64 | 10.80 | 10.57 | 10.59 | 372,734 | -0.01(-0.08%) |
Nov 19, 2021 | 10.53 | 10.66 | 10.53 | 10.60 | 193,266 | +0.02(+0.23%) |
Nov 18, 2021 | 10.87 | 10.59 | 10.54 | 10.58 | 691,306 | -0.36(-3.30%) |
Nov 17, 2021 | 10.99 | 10.99 | 10.87 | 10.94 | 142,343 | -0.02(-0.15%) |
Nov 16, 2021 | 11.07 | 11.08 | 10.83 | 10.95 | 291,194 | -0.04(-0.33%) |
Nov 15, 2021 | 11.03 | 11.09 | 10.95 | 10.99 | 394,567 | +0.05(+0.44%) |
Nov 12, 2021 | 10.95 | 11.00 | 10.92 | 10.94 | 294,034 | +0.02(+0.22%) |
Nov 11, 2021 | 10.91 | 10.99 | 10.90 | 10.92 | 251,053 | +0.05(+0.44%) |
Nov 10, 2021 | 10.90 | 10.87 | 154,567 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.89 | 10.90 | 10.82 | 10.87 | 165,613 | -0.04(-0.36%) |
Nov 08, 2021 | 10.87 | 10.94 | 10.84 | 10.91 | 298,466 | +0.03(+0.29%) |
Nov 05, 2021 | 10.82 | 10.90 | 10.81 | 10.88 | 206,928 | +0.08(+0.74%) |
Nov 04, 2021 | 10.78 | 10.81 | 10.69 | 10.80 | 186,912 | +0.12(+1.12%) |
Nov 03, 2021 | 10.74 | 10.77 | 10.66 | 10.68 | 139,103 | -0.02(-0.22%) |
Nov 02, 2021 | 10.70 | 10.74 | 10.64 | 10.70 | 150,476 | +0.04(+0.37%) |
Nov 01, 2021 | 10.78 | 10.73 | 10.60 | 10.66 | 267,785 | -0.06(-0.59%) |
Oct 29, 2021 | 10.77 | 10.78 | 10.70 | 10.73 | 120,448 | -0.02(-0.15%) |
Oct 28, 2021 | 10.71 | 10.77 | 10.67 | 10.74 | 189,340 | +0.07(+0.67%) |
Oct 27, 2021 | 10.63 | 10.68 | 10.58 | 10.67 | 136,875 | +0.06(+0.52%) |
Oct 26, 2021 | 10.67 | 10.62 | 140,275 | -0.02(-0.15%) | ||
Oct 25, 2021 | 10.66 | 10.70 | 10.62 | 10.63 | 335,073 | +0.02(+0.23%) |
Oct 22, 2021 | 10.56 | 10.65 | 10.52 | 10.61 | 194,844 | +0.05(+0.45%) |
Oct 21, 2021 | 10.58 | 10.60 | 10.52 | 10.56 | 122,817 | -0.02(-0.15%) |
Oct 20, 2021 | 10.59 | 10.62 | 10.55 | 10.58 | 133,575 | -0.02(-0.15%) |
Oct 19, 2021 | 10.56 | 10.67 | 10.55 | 10.59 | 206,028 | +0.02(+0.23%) |
Oct 18, 2021 | 10.50 | 10.57 | 10.48 | 10.57 | 126,209 | +0.07(+0.68%) |
Oct 15, 2021 | 10.54 | 10.55 | 10.48 | 10.50 | 232,838 | -0.00(-0.04%) |
Oct 14, 2021 | 10.50 | 10.54 | 10.45 | 10.50 | 295,211 | +0.00(+0.00%) |
Oct 13, 2021 | 10.52 | 10.56 | 10.40 | 10.50 | 406,129 | -0.04(-0.37%) |
Oct 12, 2021 | 10.52 | 10.62 | 10.50 | 10.54 | 213,235 | +0.04(+0.38%) |
Oct 11, 2021 | 10.47 | 10.56 | 10.47 | 10.50 | 162,627 | +0.04(+0.38%) |
Oct 08, 2021 | 10.38 | 10.52 | 10.37 | 10.46 | 224,017 | +0.11(+1.07%) |
Oct 07, 2021 | 10.43 | 10.47 | 10.33 | 10.35 | 154,389 | -0.03(-0.31%) |
Oct 06, 2021 | 10.28 | 10.38 | 10.24 | 10.38 | 208,824 | +0.07(+0.69%) |
Oct 05, 2021 | 10.30 | 10.36 | 10.26 | 10.31 | 213,293 | +0.06(+0.62%) |
Oct 04, 2021 | 10.23 | 10.30 | 10.18 | 10.25 | 188,154 | +0.04(+0.39%) |
Oct 01, 2021 | 10.15 | 10.27 | 10.12 | 10.21 | 222,262 | +0.09(+0.94%) |
Sep 30, 2021 | 10.19 | 10.20 | 10.08 | 10.11 | 154,641 | -0.06(-0.62%) |
Sep 29, 2021 | 10.16 | 10.22 | 10.10 | 10.18 | 171,413 | +0.07(+0.70%) |
Sep 28, 2021 | 10.16 | 10.22 | 10.08 | 10.11 | 182,523 | -0.04(-0.39%) |
Sep 27, 2021 | 10.18 | 10.18 | 10.07 | 10.15 | 177,284 | +0.06(+0.55%) |
Sep 24, 2021 | 10.14 | 10.19 | 10.09 | 10.09 | 133,261 | -0.06(-0.55%) |
Sep 23, 2021 | 10.15 | 10.22 | 10.13 | 10.15 | 127,356 | +0.02(+0.23%) |
Sep 22, 2021 | 10.15 | 10.18 | 10.11 | 10.12 | 103,726 | +0.03(+0.31%) |
Sep 21, 2021 | 10.02 | 10.18 | 10.00 | 10.09 | 197,172 | +0.17(+1.67%) |
Sep 20, 2021 | 9.924 | 9.995 | 9.845 | 9.924 | 261,218 | -0.17(-1.72%) |
Sep 17, 2021 | 10.07 | 10.15 | 10.00 | 10.10 | 314,746 | +0.06(+0.55%) |
Sep 16, 2021 | 10.14 | 10.17 | 9.979 | 10.04 | 229,075 | -0.12(-1.21%) |
Sep 15, 2021 | 10.11 | 10.19 | 10.06 | 10.17 | 284,642 | +0.09(+0.86%) |
Sep 14, 2021 | 10.14 | 10.18 | 10.07 | 10.08 | 164,401 | -0.05(-0.54%) |
Sep 13, 2021 | 10.13 | 10.15 | 10.02 | 10.13 | 285,531 | +0.03(+0.31%) |
Sep 10, 2021 | 10.22 | 10.28 | 10.09 | 10.10 | 235,329 | -0.05(-0.54%) |
Sep 09, 2021 | 10.16 | 10.23 | 10.12 | 10.16 | 195,702 | +0.02(+0.15%) |
Sep 08, 2021 | 10.07 | 10.20 | 10.06 | 10.14 | 157,305 | +0.09(+0.94%) |
Sep 07, 2021 | 10.11 | 10.15 | 10.05 | 10.05 | 298,095 | -0.10(-1.00%) |
Sep 03, 2021 | 10.10 | 10.16 | 10.07 | 10.15 | 162,504 | +0.07(+0.70%) |
Sep 02, 2021 | 10.10 | 10.12 | 10.05 | 10.08 | 148,129 | -0.03(-0.31%) |
Sep 01, 2021 | 10.13 | 10.15 | 10.02 | 10.11 | 303,651 | +0.01(+0.08%) |
Aug 31, 2021 | 10.08 | 10.15 | 10.05 | 10.10 | 148,189 | +0.05(+0.55%) |
Aug 30, 2021 | 10.17 | 10.17 | 10.05 | 10.05 | 195,696 | -0.10(-1.00%) |
Aug 27, 2021 | 10.05 | 10.17 | 10.05 | 10.15 | 154,304 | +0.11(+1.09%) |
Aug 26, 2021 | 10.12 | 10.12 | 9.996 | 10.04 | 135,989 | -0.05(-0.47%) |
Aug 25, 2021 | 10.07 | 10.16 | 10.03 | 10.09 | 223,968 | +0.05(+0.55%) |
Aug 24, 2021 | 10.05 | 10.11 | 9.977 | 10.03 | 191,544 | +0.03(+0.31%) |
Aug 23, 2021 | 10.13 | 10.15 | 9.985 | 10.00 | 196,804 | -0.06(-0.62%) |
Aug 20, 2021 | 9.820 | 10.09 | 9.804 | 10.06 | 185,362 | +0.24(+2.48%) |
Aug 19, 2021 | 10.19 | 10.19 | 9.789 | 9.820 | 676,184 | -0.38(-3.77%) |
Aug 18, 2021 | 10.24 | 10.28 | 10.17 | 10.20 | 164,792 | -0.04(-0.38%) |
Aug 17, 2021 | 10.34 | 10.36 | 10.16 | 10.24 | 178,034 | -0.10(-0.95%) |
Aug 16, 2021 | 10.38 | 10.38 | 10.27 | 10.34 | 310,879 | -0.02(-0.23%) |
Aug 13, 2021 | 10.33 | 10.38 | 10.27 | 10.37 | 250,929 | +0.07(+0.68%) |
Aug 12, 2021 | 10.30 | 10.36 | 10.24 | 10.29 | 269,077 | +0.02(+0.15%) |
Aug 11, 2021 | 10.22 | 10.32 | 10.18 | 10.28 | 257,564 | +0.12(+1.15%) |
Aug 10, 2021 | 10.25 | 10.31 | 10.14 | 10.16 | 293,775 | -0.05(-0.46%) |
Aug 09, 2021 | 10.15 | 10.28 | 10.11 | 10.21 | 344,363 | -0.02(-0.23%) |
Aug 06, 2021 | 10.25 | 10.26 | 10.14 | 10.23 | 250,965 | +0.00(+0.00%) |
Aug 05, 2021 | 10.13 | 10.28 | 10.09 | 10.23 | 342,377 | +0.23(+2.26%) |
Aug 04, 2021 | 10.10 | 10.14 | 10.01 | 10.01 | 270,881 | -0.14(-1.38%) |
Aug 03, 2021 | 10.15 | 10.15 | 9.999 | 10.15 | 232,748 | +0.02(+0.23%) |
Aug 02, 2021 | 10.18 | 10.27 | 10.09 | 10.12 | 281,009 | +0.02(+0.15%) |
Jul 30, 2021 | 10.17 | 10.25 | 10.05 | 10.11 | 233,255 | -0.03(-0.31%) |
Jul 29, 2021 | 10.19 | 10.27 | 10.14 | 10.14 | 310,375 | +0.01(+0.08%) |
Jul 28, 2021 | 10.15 | 10.19 | 10.11 | 10.13 | 135,241 | -0.01(-0.08%) |
Jul 27, 2021 | 10.13 | 10.20 | 10.11 | 10.14 | 107,668 | -0.03(-0.31%) |
Jul 26, 2021 | 10.11 | 10.20 | 10.09 | 10.17 | 133,885 | +0.06(+0.62%) |
Jul 23, 2021 | 10.08 | 10.21 | 10.08 | 10.11 | 177,538 | +0.03(+0.31%) |
Jul 22, 2021 | 10.15 | 10.19 | 10.06 | 10.08 | 146,237 | -0.10(-1.00%) |
Jul 21, 2021 | 10.17 | 10.29 | 10.15 | 10.18 | 199,726 | +0.06(+0.62%) |
Jul 20, 2021 | 10.01 | 10.15 | 9.983 | 10.12 | 159,327 | +0.12(+1.17%) |
Jul 19, 2021 | 10.04 | 10.08 | 9.820 | 9.999 | 359,548 | -0.15(-1.46%) |
Jul 16, 2021 | 10.24 | 10.26 | 10.12 | 10.15 | 214,667 | -0.07(-0.65%) |
Jul 15, 2021 | 10.24 | 10.29 | 10.16 | 10.21 | 328,456 | -0.05(-0.45%) |
Jul 14, 2021 | 10.41 | 10.45 | 10.16 | 10.26 | 335,957 | -0.08(-0.75%) |
Jul 13, 2021 | 10.34 | 10.40 | 10.26 | 10.34 | 315,614 | +0.00(+0.00%) |
Jul 12, 2021 | 10.22 | 10.34 | 10.21 | 10.34 | 236,532 | +0.15(+1.52%) |
Jul 09, 2021 | 10.17 | 10.22 | 10.10 | 10.18 | 212,585 | +0.09(+0.84%) |
Jul 08, 2021 | 10.10 | 10.13 | 9.942 | 10.10 | 249,554 | -0.03(-0.31%) |
Jul 07, 2021 | 10.38 | 10.38 | 9.989 | 10.13 | 456,656 | -0.25(-2.39%) |
Jul 06, 2021 | 10.17 | 10.39 | 10.14 | 10.38 | 537,768 | +0.22(+2.13%) |
Jul 02, 2021 | 9.989 | 10.16 | 9.927 | 10.16 | 358,948 | +0.23(+2.34%) |
Jul 01, 2021 | 9.904 | 9.938 | 9.849 | 9.927 | 151,761 | +0.09(+0.86%) |
Jun 30, 2021 | 9.749 | 9.842 | 9.702 | 9.842 | 323,140 | +0.05(+0.55%) |
Jun 29, 2021 | 9.942 | 9.942 | 9.788 | 9.788 | 175,176 | -0.12(-1.17%) |
Jun 28, 2021 | 9.826 | 9.919 | 9.710 | 9.904 | 325,502 | +0.13(+1.35%) |
Jun 25, 2021 | 9.958 | 9.977 | 9.772 | 9.772 | 256,655 | -0.19(-1.86%) |
Jun 24, 2021 | 10.01 | 10.02 | 9.904 | 9.958 | 312,511 | -0.01(-0.08%) |
Jun 23, 2021 | 9.996 | 10.03 | 9.950 | 9.966 | 197,369 | +0.02(+0.23%) |
Jun 22, 2021 | 9.911 | 9.942 | 9.826 | 9.942 | 157,338 | +0.03(+0.31%) |
Jun 21, 2021 | 9.710 | 9.948 | 9.710 | 9.911 | 264,743 | +0.22(+2.23%) |
Jun 18, 2021 | 9.857 | 9.896 | 9.641 | 9.695 | 659,358 | -0.19(-1.96%) |
Jun 17, 2021 | 10.00 | 10.07 | 9.795 | 9.888 | 481,621 | -0.11(-1.08%) |
Jun 16, 2021 | 10.01 | 10.05 | 9.942 | 9.996 | 326,956 | -0.02(-0.19%) |
Jun 15, 2021 | 10.17 | 10.17 | 9.947 | 10.02 | 495,247 | -0.12(-1.14%) |
Jun 14, 2021 | 9.985 | 10.15 | 9.947 | 10.13 | 462,780 | +0.13(+1.30%) |
Jun 11, 2021 | 10.04 | 10.08 | 9.985 | 10.00 | 296,809 | +0.01(+0.08%) |
Jun 10, 2021 | 10.07 | 10.09 | 9.977 | 9.993 | 272,751 | -0.03(-0.31%) |
Jun 09, 2021 | 9.977 | 10.05 | 9.918 | 10.02 | 291,564 | +0.08(+0.85%) |
Jun 08, 2021 | 9.831 | 9.977 | 9.828 | 9.939 | 340,933 | +0.12(+1.25%) |
Jun 07, 2021 | 9.831 | 9.924 | 9.815 | 9.816 | 340,861 | +0.01(+0.08%) |
Jun 04, 2021 | 9.816 | 9.824 | 9.724 | 9.808 | 242,365 | +0.02(+0.16%) |
Jun 03, 2021 | 9.747 | 9.801 | 9.724 | 9.793 | 293,796 | +0.05(+0.55%) |
Jun 02, 2021 | 9.724 | 9.784 | 9.712 | 9.739 | 201,731 | +0.02(+0.24%) |
Jun 01, 2021 | 9.755 | 9.789 | 9.701 | 9.716 | 311,872 | +0.01(+0.08%) |
May 28, 2021 | 9.724 | 9.724 | 9.609 | 9.709 | 150,681 | +0.03(+0.32%) |
May 27, 2021 | 9.609 | 9.716 | 9.609 | 9.678 | 179,744 | +0.08(+0.80%) |
May 26, 2021 | 9.563 | 9.609 | 9.525 | 9.601 | 298,328 | +0.08(+0.89%) |
May 25, 2021 | 9.647 | 9.693 | 9.517 | 9.517 | 209,588 | -0.12(-1.27%) |
May 24, 2021 | 9.563 | 9.663 | 9.532 | 9.639 | 146,008 | +0.08(+0.80%) |
May 21, 2021 | 9.601 | 9.601 | 9.517 | 9.563 | 151,207 | +0.00(+0.00%) |
May 20, 2021 | 9.524 | 9.570 | 9.486 | 9.563 | 204,210 | +0.02(+0.16%) |
May 19, 2021 | 9.440 | 9.547 | 9.371 | 9.547 | 166,411 | +0.06(+0.65%) |
May 18, 2021 | 9.494 | 9.547 | 9.440 | 9.486 | 173,971 | +0.02(+0.24%) |
May 17, 2021 | 9.386 | 9.486 | 9.363 | 9.463 | 263,268 | +0.05(+0.49%) |
May 14, 2021 | 9.463 | 9.463 | 9.347 | 9.417 | 233,048 | +0.04(+0.45%) |
May 13, 2021 | 9.108 | 9.428 | 9.108 | 9.374 | 384,220 | +0.27(+3.02%) |
May 12, 2021 | 9.489 | 9.508 | 9.016 | 9.100 | 771,781 | -0.39(-4.10%) |
May 11, 2021 | 9.512 | 9.580 | 9.405 | 9.489 | 321,635 | -0.05(-0.48%) |
May 10, 2021 | 9.717 | 9.717 | 9.527 | 9.535 | 366,951 | -0.18(-1.81%) |
May 07, 2021 | 9.725 | 9.733 | 9.672 | 9.710 | 206,491 | +0.02(+0.16%) |
May 06, 2021 | 9.641 | 9.717 | 9.542 | 9.695 | 329,737 | -0.02(-0.24%) |
May 05, 2021 | 9.603 | 9.717 | 9.565 | 9.717 | 421,597 | +0.16(+1.67%) |
May 04, 2021 | 9.641 | 9.641 | 9.489 | 9.557 | 251,806 | -0.05(-0.56%) |
May 03, 2021 | 9.664 | 9.687 | 9.573 | 9.611 | 299,003 | +0.02(+0.24%) |
Apr 30, 2021 | 9.702 | 9.702 | 9.569 | 9.588 | 176,473 | -0.10(-1.02%) |
Apr 29, 2021 | 9.710 | 9.710 | 9.641 | 9.687 | 218,531 | +0.02(+0.24%) |
Apr 28, 2021 | 9.733 | 9.771 | 9.641 | 9.664 | 309,577 | -0.10(-1.01%) |
Apr 27, 2021 | 9.763 | 9.771 | 9.702 | 9.763 | 213,455 | +0.03(+0.31%) |
Apr 26, 2021 | 9.634 | 9.733 | 9.618 | 9.733 | 195,845 | +0.10(+1.03%) |
Apr 23, 2021 | 9.672 | 9.672 | 9.580 | 9.634 | 128,320 | +0.01(+0.08%) |
Apr 22, 2021 | 9.702 | 9.717 | 9.603 | 9.626 | 201,841 | -0.06(-0.63%) |
Apr 21, 2021 | 9.611 | 9.687 | 9.535 | 9.687 | 165,172 | +0.05(+0.55%) |
Apr 20, 2021 | 9.656 | 9.725 | 9.611 | 9.634 | 195,374 | -0.01(-0.08%) |
Apr 19, 2021 | 9.656 | 9.679 | 9.603 | 9.641 | 173,798 | -0.02(-0.16%) |
Apr 16, 2021 | 9.641 | 9.702 | 9.603 | 9.656 | 185,920 | +0.02(+0.24%) |
Apr 15, 2021 | 9.565 | 9.634 | 9.519 | 9.634 | 132,259 | +0.11(+1.20%) |
Apr 14, 2021 | 9.702 | 9.702 | 9.489 | 9.519 | 420,091 | -0.19(-2.00%) |
Apr 13, 2021 | 9.615 | 9.721 | 9.577 | 9.714 | 419,838 | +0.08(+0.78%) |
Apr 12, 2021 | 9.600 | 9.653 | 9.547 | 9.638 | 423,649 | +0.07(+0.71%) |
Apr 09, 2021 | 9.502 | 9.593 | 9.464 | 9.570 | 322,003 | +0.09(+0.96%) |
Apr 08, 2021 | 9.343 | 9.502 | 9.320 | 9.479 | 372,927 | +0.18(+1.95%) |
Apr 07, 2021 | 9.275 | 9.366 | 9.260 | 9.298 | 353,822 | +0.05(+0.49%) |
Apr 06, 2021 | 9.169 | 9.267 | 9.146 | 9.252 | 286,539 | +0.12(+1.33%) |
Apr 05, 2021 | 9.192 | 9.192 | 9.040 | 9.131 | 290,507 | +0.06(+0.67%) |
Apr 01, 2021 | 9.071 | 9.093 | 9.003 | 9.071 | 233,042 | +0.08(+0.93%) |
Mar 31, 2021 | 9.071 | 9.124 | 8.987 | 8.987 | 222,018 | -0.08(-0.83%) |
Mar 30, 2021 | 9.086 | 9.139 | 9.055 | 9.063 | 267,176 | -0.01(-0.08%) |
Mar 29, 2021 | 9.003 | 9.131 | 8.984 | 9.071 | 285,727 | -0.03(-0.33%) |
Mar 26, 2021 | 9.116 | 9.161 | 9.033 | 9.101 | 226,565 | +0.01(+0.08%) |
Mar 25, 2021 | 9.086 | 9.146 | 8.919 | 9.093 | 441,564 | +0.02(+0.17%) |
Mar 24, 2021 | 9.146 | 9.305 | 9.078 | 9.078 | 237,502 | -0.04(-0.41%) |
Mar 23, 2021 | 9.184 | 9.245 | 9.093 | 9.116 | 185,149 | -0.14(-1.47%) |
Mar 22, 2021 | 9.169 | 9.267 | 9.116 | 9.252 | 256,487 | +0.08(+0.82%) |
Mar 19, 2021 | 9.192 | 9.356 | 9.093 | 9.177 | 412,153 | +0.01(+0.08%) |
Mar 18, 2021 | 9.411 | 9.449 | 9.139 | 9.169 | 263,293 | -0.23(-2.49%) |
Mar 17, 2021 | 9.494 | 9.555 | 9.381 | 9.403 | 310,981 | -0.07(-0.76%) |
Mar 16, 2021 | 9.528 | 9.543 | 9.273 | 9.475 | 493,547 | -0.01(-0.08%) |
Mar 15, 2021 | 9.415 | 9.505 | 9.295 | 9.483 | 592,539 | +0.16(+1.69%) |
Mar 12, 2021 | 9.220 | 9.423 | 9.213 | 9.325 | 630,911 | +0.15(+1.64%) |
Mar 11, 2021 | 9.160 | 9.280 | 9.152 | 9.175 | 418,931 | +0.02(+0.16%) |
Mar 10, 2021 | 9.070 | 9.175 | 9.070 | 9.160 | 271,544 | +0.10(+1.08%) |
Mar 09, 2021 | 9.092 | 9.160 | 9.017 | 9.062 | 380,505 | -0.08(-0.90%) |
Mar 08, 2021 | 9.047 | 9.145 | 8.890 | 9.145 | 326,377 | +0.14(+1.58%) |
Mar 05, 2021 | 9.055 | 9.055 | 8.683 | 9.002 | 354,679 | +0.02(+0.25%) |
Mar 04, 2021 | 9.115 | 9.137 | 8.830 | 8.980 | 315,306 | -0.12(-1.32%) |
Mar 03, 2021 | 9.145 | 9.160 | 9.062 | 9.100 | 237,960 | -0.01(-0.08%) |
Mar 02, 2021 | 9.077 | 9.122 | 9.032 | 9.107 | 190,761 | +0.02(+0.25%) |
Mar 01, 2021 | 9.070 | 9.130 | 9.032 | 9.085 | 441,081 | +0.14(+1.51%) |
Feb 26, 2021 | 8.897 | 9.017 | 8.875 | 8.950 | 177,805 | +0.08(+0.85%) |
Feb 25, 2021 | 9.085 | 9.085 | 8.860 | 8.875 | 281,424 | -0.17(-1.83%) |
Feb 24, 2021 | 8.957 | 9.069 | 8.957 | 9.040 | 208,785 | +0.08(+0.84%) |
Feb 23, 2021 | 8.987 | 9.010 | 8.762 | 8.965 | 236,250 | -0.02(-0.17%) |
Feb 22, 2021 | 8.972 | 9.055 | 8.965 | 8.980 | 244,302 | +0.03(+0.34%) |
Feb 19, 2021 | 8.897 | 8.972 | 8.860 | 8.950 | 220,692 | +0.11(+1.19%) |
Feb 18, 2021 | 8.867 | 8.935 | 8.809 | 8.845 | 245,798 | -0.02(-0.17%) |
Feb 17, 2021 | 8.920 | 8.974 | 8.822 | 8.860 | 131,515 | -0.03(-0.34%) |
Feb 16, 2021 | 8.845 | 9.047 | 8.770 | 8.890 | 423,593 | +0.08(+0.94%) |
Feb 12, 2021 | 8.927 | 8.972 | 8.770 | 8.807 | 250,926 | -0.11(-1.18%) |
Feb 11, 2021 | 8.965 | 8.980 | 8.755 | 8.912 | 363,961 | +0.01(+0.13%) |
Feb 10, 2021 | 8.700 | 8.975 | 8.566 | 8.901 | 580,083 | +0.12(+1.36%) |
Feb 09, 2021 | 8.804 | 8.841 | 8.700 | 8.782 | 345,682 | +0.00(+0.00%) |
Feb 08, 2021 | 8.745 | 8.826 | 8.681 | 8.782 | 308,386 | +0.07(+0.77%) |
Feb 05, 2021 | 8.596 | 8.745 | 8.566 | 8.715 | 353,762 | +0.13(+1.56%) |
Feb 04, 2021 | 8.566 | 8.596 | 8.529 | 8.581 | 238,269 | +0.07(+0.88%) |
Feb 03, 2021 | 8.603 | 8.603 | 8.372 | 8.506 | 229,392 | +0.09(+1.06%) |
Feb 02, 2021 | 8.268 | 8.506 | 8.268 | 8.417 | 254,762 | +0.16(+1.99%) |
Feb 01, 2021 | 8.119 | 8.305 | 8.074 | 8.253 | 187,869 | +0.15(+1.84%) |
Jan 29, 2021 | 8.231 | 8.245 | 7.948 | 8.104 | 309,055 | -0.14(-1.72%) |
Jan 28, 2021 | 8.275 | 8.319 | 8.171 | 8.245 | 268,390 | +0.04(+0.45%) |
Jan 27, 2021 | 8.313 | 8.380 | 8.141 | 8.208 | 302,199 | -0.13(-1.61%) |
Jan 26, 2021 | 8.275 | 8.409 | 8.245 | 8.342 | 303,843 | +0.12(+1.45%) |
Jan 25, 2021 | 8.313 | 8.342 | 8.201 | 8.223 | 203,176 | -0.09(-1.08%) |
Jan 22, 2021 | 8.268 | 8.313 | 8.223 | 8.313 | 139,088 | +0.01(+0.18%) |
Jan 21, 2021 | 8.275 | 8.402 | 8.216 | 8.298 | 213,550 | +0.03(+0.36%) |
Jan 20, 2021 | 8.275 | 8.342 | 8.208 | 8.268 | 248,919 | +0.01(+0.09%) |
Jan 19, 2021 | 8.447 | 8.476 | 8.231 | 8.260 | 417,720 | -0.19(-2.20%) |
Jan 15, 2021 | 8.476 | 8.551 | 8.395 | 8.447 | 243,673 | -0.09(-1.09%) |
Jan 14, 2021 | 8.422 | 8.562 | 8.407 | 8.540 | 450,938 | +0.13(+1.58%) |
Jan 13, 2021 | 8.340 | 8.414 | 8.318 | 8.407 | 349,327 | +0.10(+1.16%) |
Jan 12, 2021 | 8.355 | 8.355 | 8.244 | 8.311 | 265,480 | +0.06(+0.72%) |
Jan 11, 2021 | 8.289 | 8.348 | 8.215 | 8.252 | 322,679 | -0.02(-0.27%) |
Jan 08, 2021 | 8.274 | 8.303 | 8.089 | 8.274 | 266,945 | +0.05(+0.63%) |
Jan 07, 2021 | 8.096 | 8.239 | 8.060 | 8.222 | 209,095 | +0.15(+1.83%) |
Jan 06, 2021 | 7.956 | 8.156 | 7.949 | 8.074 | 370,333 | +0.18(+2.34%) |
Jan 05, 2021 | 7.720 | 7.978 | 7.720 | 7.890 | 234,506 | +0.16(+2.10%) |