Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.675 | 9.748 | 9.602 | 9.610 | 141,609 | -0.11(-1.17%) |
Apr 28, 2022 | 9.749 | 9.773 | 9.683 | 9.724 | 129,982 | +0.00(+0.00%) |
Apr 27, 2022 | 9.732 | 9.781 | 9.692 | 9.724 | 84,034 | +0.02(+0.25%) |
Apr 26, 2022 | 9.789 | 9.838 | 9.683 | 9.700 | 100,550 | -0.11(-1.16%) |
Apr 25, 2022 | 9.854 | 9.887 | 9.789 | 9.814 | 186,964 | -0.13(-1.31%) |
Apr 22, 2022 | 10.03 | 10.13 | 9.919 | 9.944 | 78,233 | -0.12(-1.21%) |
Apr 21, 2022 | 10.17 | 10.17 | 10.04 | 10.07 | 58,380 | -0.07(-0.64%) |
Apr 20, 2022 | 10.09 | 10.15 | 10.09 | 10.13 | 71,350 | +0.04(+0.40%) |
Apr 19, 2022 | 10.05 | 10.17 | 10.05 | 10.09 | 49,404 | +0.02(+0.24%) |
Apr 18, 2022 | 10.05 | 10.15 | 10.03 | 10.07 | 173,866 | -0.05(-0.48%) |
Apr 14, 2022 | 10.14 | 10.20 | 10.11 | 10.11 | 46,137 | -0.07(-0.64%) |
Apr 13, 2022 | 10.14 | 10.21 | 10.11 | 10.18 | 71,119 | -0.02(-0.20%) |
Apr 12, 2022 | 10.37 | 10.37 | 10.16 | 10.20 | 60,014 | -0.12(-1.18%) |
Apr 11, 2022 | 10.39 | 10.45 | 10.26 | 10.32 | 55,886 | -0.07(-0.70%) |
Apr 08, 2022 | 10.36 | 10.46 | 10.35 | 10.39 | 82,793 | -0.02(-0.16%) |
Apr 07, 2022 | 10.27 | 10.55 | 10.27 | 10.41 | 45,991 | +0.16(+1.58%) |
Apr 06, 2022 | 10.33 | 10.42 | 10.20 | 10.25 | 89,827 | -0.19(-1.86%) |
Apr 05, 2022 | 10.39 | 10.47 | 10.32 | 10.44 | 115,395 | -0.03(-0.31%) |
Apr 04, 2022 | 10.42 | 10.49 | 10.38 | 10.48 | 62,224 | -0.01(-0.08%) |
Apr 01, 2022 | 10.32 | 10.48 | 10.32 | 10.48 | 72,990 | +0.16(+1.57%) |
Mar 31, 2022 | 10.26 | 10.35 | 10.24 | 10.32 | 61,263 | +0.09(+0.87%) |
Mar 30, 2022 | 10.16 | 10.25 | 10.16 | 10.23 | 70,078 | +0.06(+0.64%) |
Mar 29, 2022 | 10.14 | 10.26 | 10.14 | 10.17 | 82,010 | +0.02(+0.16%) |
Mar 28, 2022 | 9.966 | 10.15 | 9.966 | 10.15 | 38,784 | +0.13(+1.29%) |
Mar 25, 2022 | 10.08 | 10.15 | 9.949 | 10.02 | 101,873 | -0.11(-1.13%) |
Mar 24, 2022 | 10.08 | 10.21 | 10.03 | 10.14 | 79,930 | +0.05(+0.49%) |
Mar 23, 2022 | 10.04 | 10.21 | 9.949 | 10.09 | 96,947 | +0.00(+0.00%) |
Mar 22, 2022 | 9.860 | 10.11 | 9.860 | 10.09 | 196,214 | +0.26(+2.64%) |
Mar 21, 2022 | 9.909 | 9.933 | 9.820 | 9.828 | 138,492 | -0.04(-0.41%) |
Mar 18, 2022 | 9.860 | 9.909 | 9.844 | 9.868 | 76,411 | +0.02(+0.16%) |
Mar 17, 2022 | 9.715 | 9.901 | 9.713 | 9.852 | 99,719 | +0.12(+1.25%) |
Mar 16, 2022 | 9.634 | 9.828 | 9.618 | 9.731 | 165,631 | +0.11(+1.18%) |
Mar 15, 2022 | 9.593 | 9.658 | 9.561 | 9.618 | 105,952 | +0.05(+0.51%) |
Mar 14, 2022 | 9.836 | 9.836 | 9.553 | 9.569 | 163,008 | -0.24(-2.44%) |
Mar 11, 2022 | 9.937 | 9.961 | 9.808 | 9.809 | 75,876 | -0.10(-0.97%) |
Mar 10, 2022 | 9.889 | 9.980 | 9.889 | 9.905 | 106,358 | -0.09(-0.89%) |
Mar 09, 2022 | 9.969 | 10.04 | 9.969 | 9.993 | 77,692 | +0.04(+0.40%) |
Mar 08, 2022 | 10.03 | 10.09 | 9.671 | 9.953 | 322,439 | -0.10(-1.04%) |
Mar 07, 2022 | 10.27 | 10.29 | 10.06 | 10.06 | 134,926 | -0.26(-2.50%) |
Mar 04, 2022 | 10.40 | 10.40 | 10.29 | 10.32 | 93,535 | -0.07(-0.70%) |
Mar 03, 2022 | 10.39 | 10.40 | 10.36 | 10.39 | 29,370 | +0.00(+0.00%) |
Mar 02, 2022 | 10.30 | 10.40 | 10.20 | 10.39 | 74,444 | +0.11(+1.10%) |
Mar 01, 2022 | 10.28 | 10.32 | 10.22 | 10.28 | 85,433 | -0.04(-0.39%) |
Feb 28, 2022 | 10.24 | 10.32 | 10.19 | 10.32 | 72,882 | +0.08(+0.79%) |
Feb 25, 2022 | 10.04 | 10.29 | 10.14 | 10.23 | 160,778 | +0.18(+1.76%) |
Feb 24, 2022 | 10.13 | 10.22 | 9.961 | 10.06 | 310,758 | -0.16(-1.58%) |
Feb 23, 2022 | 10.39 | 10.46 | 10.19 | 10.22 | 108,509 | -0.19(-1.78%) |
Feb 22, 2022 | 10.61 | 10.65 | 10.34 | 10.40 | 172,438 | -0.23(-2.20%) |
Feb 18, 2022 | 10.64 | 0 | +0.02(+0.23%) | |||
Feb 17, 2022 | 10.74 | 10.78 | 10.61 | 10.61 | 105,061 | -0.23(-2.08%) |
Feb 16, 2022 | 10.77 | 10.91 | 10.76 | 10.84 | 50,567 | +0.03(+0.30%) |
Feb 15, 2022 | 10.73 | 10.81 | 10.66 | 10.81 | 48,696 | +0.10(+0.98%) |
Feb 14, 2022 | 10.81 | 10.85 | 10.63 | 10.70 | 90,279 | -0.17(-1.52%) |
Feb 11, 2022 | 10.89 | 10.89 | 10.82 | 10.87 | 59,945 | -0.05(-0.44%) |
Feb 10, 2022 | 10.91 | 10.97 | 10.88 | 10.92 | 82,976 | -0.02(-0.22%) |
Feb 09, 2022 | 10.98 | 10.98 | 10.88 | 10.94 | 89,931 | -0.03(-0.26%) |
Feb 08, 2022 | 10.84 | 10.97 | 10.84 | 10.97 | 130,251 | +0.16(+1.52%) |
Feb 07, 2022 | 10.78 | 10.88 | 10.77 | 10.80 | 145,634 | -0.03(-0.30%) |
Feb 04, 2022 | 10.70 | 10.85 | 10.70 | 10.84 | 151,553 | +0.11(+1.05%) |
Feb 03, 2022 | 10.70 | 10.72 | 69,244 | -0.04(-0.34%) | ||
Feb 02, 2022 | 10.88 | 10.89 | 10.73 | 10.76 | 133,105 | -0.10(-0.92%) |
Feb 01, 2022 | 10.71 | 10.91 | 10.71 | 10.86 | 87,791 | +0.13(+1.19%) |
Jan 31, 2022 | 10.67 | 10.73 | 84,186 | +0.02(+0.15%) | ||
Jan 28, 2022 | 10.59 | 10.72 | 10.59 | 10.71 | 61,672 | +0.10(+0.98%) |
Jan 27, 2022 | 10.59 | 10.75 | 10.56 | 10.61 | 89,600 | +0.05(+0.46%) |
Jan 26, 2022 | 10.51 | 10.63 | 10.51 | 10.56 | 105,331 | +0.07(+0.69%) |
Jan 25, 2022 | 10.36 | 10.64 | 10.35 | 10.49 | 145,359 | -0.06(-0.61%) |
Jan 24, 2022 | 10.86 | 10.86 | 10.31 | 10.55 | 395,568 | -0.42(-3.80%) |
Jan 21, 2022 | 11.23 | 11.26 | 10.96 | 10.97 | 222,794 | -0.35(-3.11%) |
Jan 20, 2022 | 11.26 | 11.41 | 11.25 | 11.32 | 113,208 | +0.04(+0.36%) |
Jan 19, 2022 | 11.18 | 11.36 | 11.17 | 11.28 | 169,293 | +0.16(+1.44%) |
Jan 18, 2022 | 11.18 | 11.35 | 11.12 | 11.12 | 117,186 | -0.14(-1.28%) |
Jan 14, 2022 | 11.27 | 0 | +0.07(+0.64%) | |||
Jan 13, 2022 | 11.20 | 11.26 | 11.19 | 11.20 | 95,021 | -0.02(-0.14%) |
Jan 12, 2022 | 11.24 | 11.28 | 11.20 | 11.21 | 92,732 | +0.02(+0.14%) |
Jan 11, 2022 | 11.04 | 11.20 | 10.99 | 11.20 | 121,728 | +0.21(+1.90%) |
Jan 10, 2022 | 10.88 | 11.02 | 10.85 | 10.99 | 91,134 | +0.11(+1.03%) |
Jan 07, 2022 | 10.77 | 10.90 | 10.76 | 10.88 | 62,745 | +0.14(+1.27%) |
Jan 06, 2022 | 10.75 | 10.82 | 10.69 | 10.74 | 229,300 | -0.02(-0.19%) |
Jan 05, 2022 | 11.01 | 11.04 | 10.75 | 10.76 | 144,056 | -0.25(-2.29%) |
Jan 04, 2022 | 10.92 | 11.07 | 10.92 | 11.01 | 151,022 | +0.10(+0.96%) |
Jan 03, 2022 | 11.21 | 11.21 | 10.85 | 10.91 | 208,474 | -0.30(-2.72%) |
Dec 31, 2021 | 11.40 | 11.43 | 11.19 | 11.21 | 176,832 | -0.16(-1.41%) |
Dec 30, 2021 | 11.48 | 11.56 | 11.36 | 11.37 | 69,572 | -0.20(-1.77%) |
Dec 29, 2021 | 11.38 | 11.58 | 11.33 | 11.58 | 130,787 | +0.17(+1.47%) |
Dec 28, 2021 | 11.24 | 11.42 | 11.18 | 11.41 | 80,078 | +0.20(+1.78%) |
Dec 27, 2021 | 11.18 | 11.23 | 11.13 | 11.21 | 81,648 | +0.02(+0.14%) |
Dec 23, 2021 | 11.06 | 11.23 | 11.01 | 11.19 | 54,666 | +0.18(+1.59%) |
Dec 22, 2021 | 10.95 | 11.07 | 10.82 | 11.02 | 146,227 | +0.11(+1.02%) |
Dec 21, 2021 | 10.99 | 11.06 | 10.87 | 10.91 | 99,614 | +0.00(+0.00%) |
Dec 20, 2021 | 10.98 | 11.04 | 10.81 | 10.91 | 166,216 | -0.11(-1.01%) |
Dec 17, 2021 | 11.04 | 11.11 | 10.96 | 11.02 | 60,374 | -0.01(-0.07%) |
Dec 16, 2021 | 10.90 | 11.07 | 10.89 | 11.03 | 108,501 | +0.13(+1.17%) |
Dec 15, 2021 | 11.01 | 11.09 | 10.87 | 10.90 | 125,124 | -0.08(-0.73%) |
Dec 14, 2021 | 11.15 | 11.27 | 10.95 | 10.98 | 166,758 | -0.19(-1.68%) |
Dec 13, 2021 | 11.36 | 11.36 | 11.14 | 11.17 | 165,749 | -0.17(-1.47%) |
Dec 10, 2021 | 11.39 | 11.42 | 11.32 | 11.33 | 165,691 | -0.01(-0.07%) |
Dec 09, 2021 | 11.35 | 11.41 | 11.33 | 11.34 | 98,034 | -0.03(-0.28%) |
Dec 08, 2021 | 11.23 | 11.39 | 11.23 | 11.37 | 160,243 | +0.12(+1.06%) |
Dec 07, 2021 | 11.18 | 11.29 | 11.17 | 11.25 | 141,120 | +0.06(+0.50%) |
Dec 06, 2021 | 11.21 | 11.21 | 11.13 | 11.20 | 139,226 | +0.02(+0.14%) |
Dec 03, 2021 | 11.12 | 11.21 | 11.12 | 11.18 | 188,294 | +0.03(+0.29%) |
Dec 02, 2021 | 11.10 | 11.20 | 11.05 | 11.15 | 95,777 | +0.02(+0.21%) |
Dec 01, 2021 | 11.02 | 11.15 | 11.02 | 11.13 | 233,463 | +0.11(+1.01%) |
Nov 30, 2021 | 10.99 | 11.06 | 10.97 | 11.02 | 128,705 | +0.02(+0.14%) |
Nov 29, 2021 | 10.95 | 11.04 | 10.95 | 11.00 | 96,987 | +0.03(+0.29%) |
Nov 26, 2021 | 10.98 | 11.02 | 10.86 | 10.97 | 84,224 | -0.02(-0.22%) |
Nov 24, 2021 | 10.96 | 11.07 | 10.94 | 10.99 | 110,430 | +0.03(+0.29%) |
Nov 23, 2021 | 10.98 | 11.00 | 10.91 | 10.96 | 52,738 | -0.01(-0.07%) |
Nov 22, 2021 | 10.96 | 11.02 | 10.93 | 10.97 | 202,258 | +0.03(+0.29%) |
Nov 19, 2021 | 11.03 | 11.05 | 10.88 | 10.94 | 102,715 | -0.06(-0.58%) |
Nov 18, 2021 | 10.93 | 11.00 | 10.96 | 11.00 | 176,931 | +0.10(+0.87%) |
Nov 17, 2021 | 10.94 | 10.99 | 10.89 | 10.90 | 91,057 | -0.03(-0.29%) |
Nov 16, 2021 | 10.89 | 10.94 | 10.86 | 10.94 | 65,326 | +0.06(+0.51%) |
Nov 15, 2021 | 10.92 | 11.03 | 10.86 | 10.88 | 118,759 | -0.06(-0.58%) |
Nov 12, 2021 | 10.98 | 11.05 | 10.88 | 10.94 | 59,647 | -0.00(-0.04%) |
Nov 11, 2021 | 10.87 | 10.96 | 10.82 | 10.95 | 75,043 | +0.13(+1.17%) |
Nov 10, 2021 | 10.86 | 10.82 | 99,214 | -0.03(-0.29%) | ||
Nov 09, 2021 | 10.96 | 10.96 | 10.82 | 10.85 | 82,429 | -0.11(-1.01%) |
Nov 08, 2021 | 10.98 | 11.65 | 10.86 | 10.96 | 130,420 | +0.12(+1.09%) |
Nov 05, 2021 | 10.87 | 10.97 | 10.75 | 10.85 | 142,932 | +0.04(+0.37%) |
Nov 04, 2021 | 10.77 | 10.83 | 10.76 | 10.81 | 95,310 | +0.01(+0.07%) |
Nov 03, 2021 | 10.77 | 10.80 | 10.75 | 10.80 | 97,912 | -0.01(-0.07%) |
Nov 02, 2021 | 10.85 | 10.85 | 10.76 | 10.81 | 83,435 | +0.01(+0.07%) |
Nov 01, 2021 | 10.77 | 10.79 | 10.79 | 10.80 | 128,466 | +0.01(+0.07%) |
Oct 29, 2021 | 10.85 | 10.85 | 10.77 | 10.79 | 60,922 | -0.06(-0.51%) |
Oct 28, 2021 | 10.71 | 10.85 | 10.70 | 10.85 | 66,384 | +0.11(+1.03%) |
Oct 27, 2021 | 10.66 | 10.79 | 10.64 | 10.73 | 141,205 | +0.08(+0.74%) |
Oct 26, 2021 | 10.62 | 10.66 | 174,482 | +0.02(+0.15%) | ||
Oct 25, 2021 | 10.75 | 10.77 | 10.58 | 10.64 | 115,034 | -0.12(-1.10%) |
Oct 22, 2021 | 10.71 | 10.92 | 10.67 | 10.76 | 220,404 | +0.10(+0.96%) |
Oct 21, 2021 | 10.64 | 10.73 | 10.64 | 10.66 | 119,141 | -0.01(-0.07%) |
Oct 20, 2021 | 10.61 | 10.67 | 10.61 | 10.66 | 120,813 | +0.05(+0.45%) |
Oct 19, 2021 | 10.51 | 10.62 | 10.51 | 10.62 | 212,423 | +0.12(+1.13%) |
Oct 18, 2021 | 10.46 | 10.57 | 10.45 | 10.50 | 71,609 | +0.04(+0.38%) |
Oct 15, 2021 | 10.67 | 10.68 | 10.43 | 10.46 | 217,420 | -0.23(-2.15%) |
Oct 14, 2021 | 10.58 | 10.69 | 10.58 | 10.69 | 146,940 | +0.12(+1.16%) |
Oct 13, 2021 | 10.57 | 10.57 | 10.51 | 10.56 | 158,590 | -0.01(-0.07%) |
Oct 12, 2021 | 10.60 | 10.60 | 10.55 | 10.57 | 107,015 | -0.01(-0.07%) |
Oct 11, 2021 | 10.57 | 10.60 | 10.54 | 10.58 | 108,331 | +0.04(+0.37%) |
Oct 08, 2021 | 10.56 | 10.56 | 10.51 | 10.54 | 110,926 | +0.00(+0.00%) |
Oct 07, 2021 | 10.55 | 10.62 | 10.53 | 10.54 | 116,781 | +0.02(+0.22%) |
Oct 06, 2021 | 10.49 | 10.57 | 10.49 | 10.52 | 217,802 | +0.03(+0.30%) |
Oct 05, 2021 | 10.38 | 10.53 | 10.38 | 10.49 | 125,531 | +0.08(+0.76%) |
Oct 04, 2021 | 10.45 | 10.45 | 10.36 | 10.41 | 77,926 | +0.02(+0.15%) |
Oct 01, 2021 | 10.49 | 10.52 | 10.37 | 10.39 | 111,296 | -0.06(-0.53%) |
Sep 30, 2021 | 10.52 | 10.54 | 10.45 | 10.45 | 164,238 | -0.07(-0.67%) |
Sep 29, 2021 | 10.46 | 10.52 | 10.43 | 10.52 | 108,004 | +0.05(+0.45%) |
Sep 28, 2021 | 10.35 | 10.48 | 10.31 | 10.47 | 207,490 | +0.12(+1.14%) |
Sep 27, 2021 | 10.26 | 10.42 | 10.26 | 10.35 | 125,268 | +0.08(+0.77%) |
Sep 24, 2021 | 10.27 | 10.47 | 10.27 | 10.27 | 236,025 | -0.04(-0.38%) |
Sep 23, 2021 | 10.45 | 10.46 | 10.28 | 10.31 | 121,249 | -0.09(-0.91%) |
Sep 22, 2021 | 10.40 | 10.45 | 10.34 | 10.41 | 121,695 | +0.04(+0.38%) |
Sep 21, 2021 | 10.34 | 10.37 | 10.31 | 10.37 | 133,447 | +0.06(+0.61%) |
Sep 20, 2021 | 10.31 | 10.33 | 10.23 | 10.31 | 137,095 | -0.01(-0.08%) |
Sep 17, 2021 | 10.34 | 10.38 | 10.28 | 10.31 | 54,471 | +0.02(+0.15%) |
Sep 16, 2021 | 10.39 | 10.41 | 10.30 | 10.30 | 75,791 | -0.11(-1.06%) |
Sep 15, 2021 | 10.42 | 10.45 | 10.39 | 10.41 | 54,668 | -0.01(-0.07%) |
Sep 14, 2021 | 10.42 | 10.45 | 10.41 | 10.42 | 63,926 | -0.02(-0.19%) |
Sep 13, 2021 | 10.41 | 10.44 | 10.40 | 10.44 | 83,643 | +0.04(+0.38%) |
Sep 10, 2021 | 10.32 | 10.40 | 10.29 | 10.40 | 218,920 | +0.09(+0.91%) |
Sep 09, 2021 | 10.24 | 10.30 | 10.24 | 10.30 | 88,503 | +0.11(+1.08%) |
Sep 08, 2021 | 10.23 | 10.23 | 10.18 | 10.19 | 42,944 | +0.00(+0.00%) |
Sep 07, 2021 | 10.19 | 10.22 | 10.19 | 10.19 | 39,145 | -0.02(-0.18%) |
Sep 03, 2021 | 10.30 | 10.30 | 10.15 | 10.21 | 81,396 | -0.08(-0.73%) |
Sep 02, 2021 | 10.33 | 10.33 | 10.23 | 10.29 | 101,465 | -0.02(-0.23%) |
Sep 01, 2021 | 10.26 | 10.31 | 10.24 | 10.31 | 102,686 | +0.08(+0.77%) |
Aug 31, 2021 | 10.25 | 10.26 | 10.18 | 10.23 | 100,077 | +0.01(+0.08%) |
Aug 30, 2021 | 10.19 | 10.22 | 10.15 | 10.22 | 84,626 | +0.07(+0.69%) |
Aug 27, 2021 | 10.17 | 10.18 | 10.14 | 10.15 | 90,753 | -0.01(-0.08%) |
Aug 26, 2021 | 10.22 | 10.23 | 10.15 | 10.16 | 120,056 | -0.05(-0.46%) |
Aug 25, 2021 | 10.18 | 10.26 | 10.18 | 10.21 | 89,816 | +0.00(+0.00%) |
Aug 24, 2021 | 10.22 | 10.22 | 10.18 | 10.21 | 97,565 | +0.01(+0.08%) |
Aug 23, 2021 | 10.22 | 10.22 | 10.19 | 10.20 | 108,755 | +0.02(+0.15%) |
Aug 20, 2021 | 10.18 | 10.21 | 10.18 | 10.18 | 30,503 | -0.02(-0.23%) |
Aug 19, 2021 | 10.22 | 10.25 | 10.17 | 10.21 | 102,075 | -0.02(-0.23%) |
Aug 18, 2021 | 10.21 | 10.23 | 10.20 | 10.23 | 53,005 | +0.00(+0.00%) |
Aug 17, 2021 | 10.21 | 10.24 | 10.19 | 10.23 | 75,220 | -0.02(-0.15%) |
Aug 16, 2021 | 10.26 | 10.27 | 10.22 | 10.25 | 82,305 | -0.01(-0.08%) |
Aug 13, 2021 | 10.29 | 10.29 | 10.18 | 10.26 | 302,852 | +0.01(+0.11%) |
Aug 12, 2021 | 10.24 | 10.24 | 10.22 | 10.24 | 86,522 | +0.02(+0.15%) |
Aug 11, 2021 | 10.25 | 10.25 | 10.18 | 10.23 | 97,744 | +0.04(+0.38%) |
Aug 10, 2021 | 10.20 | 10.20 | 10.13 | 10.19 | 87,142 | -0.02(-0.15%) |
Aug 09, 2021 | 10.18 | 10.20 | 10.17 | 10.20 | 85,754 | +0.04(+0.38%) |
Aug 06, 2021 | 10.12 | 10.17 | 10.10 | 10.17 | 119,380 | +0.05(+0.54%) |
Aug 05, 2021 | 10.10 | 10.12 | 10.08 | 10.11 | 69,710 | -0.01(-0.08%) |
Aug 04, 2021 | 10.12 | 10.13 | 10.10 | 10.12 | 149,104 | +0.02(+0.15%) |
Aug 03, 2021 | 10.13 | 10.13 | 10.08 | 10.10 | 126,523 | -0.01(-0.08%) |
Aug 02, 2021 | 10.12 | 10.14 | 10.09 | 10.11 | 61,395 | +0.02(+0.23%) |
Jul 30, 2021 | 10.10 | 10.10 | 10.03 | 10.09 | 233,977 | -0.02(-0.15%) |
Jul 29, 2021 | 10.12 | 10.12 | 10.05 | 10.10 | 52,061 | -0.01(-0.08%) |
Jul 28, 2021 | 10.11 | 10.12 | 10.09 | 10.11 | 103,744 | +0.02(+0.15%) |
Jul 27, 2021 | 10.02 | 10.11 | 10.02 | 10.10 | 144,540 | +0.06(+0.62%) |
Jul 26, 2021 | 9.971 | 10.03 | 9.940 | 10.03 | 57,996 | +0.06(+0.63%) |
Jul 23, 2021 | 9.987 | 9.987 | 9.916 | 9.971 | 127,714 | +0.01(+0.08%) |
Jul 22, 2021 | 9.955 | 9.963 | 9.870 | 9.963 | 151,014 | +0.03(+0.31%) |
Jul 21, 2021 | 9.948 | 9.971 | 9.909 | 9.932 | 194,487 | +0.02(+0.16%) |
Jul 20, 2021 | 9.893 | 9.916 | 9.874 | 9.916 | 147,263 | +0.03(+0.32%) |
Jul 19, 2021 | 9.916 | 9.955 | 9.854 | 9.885 | 64,017 | -0.06(-0.63%) |
Jul 16, 2021 | 10.03 | 10.07 | 9.948 | 9.948 | 71,465 | -0.10(-1.01%) |
Jul 15, 2021 | 10.11 | 10.12 | 9.987 | 10.05 | 151,395 | -0.06(-0.62%) |
Jul 14, 2021 | 10.13 | 10.14 | 10.09 | 10.11 | 53,000 | -0.00(-0.04%) |
Jul 13, 2021 | 10.09 | 10.12 | 10.07 | 10.12 | 94,950 | +0.04(+0.42%) |
Jul 12, 2021 | 10.08 | 10.09 | 10.07 | 10.07 | 72,394 | -0.01(-0.12%) |
Jul 09, 2021 | 10.12 | 10.13 | 10.08 | 10.08 | 69,961 | +0.01(+0.08%) |
Jul 08, 2021 | 10.11 | 10.12 | 10.06 | 10.08 | 69,048 | -0.05(-0.54%) |
Jul 07, 2021 | 10.16 | 10.16 | 10.10 | 10.13 | 200,085 | +0.01(+0.08%) |
Jul 06, 2021 | 10.10 | 10.12 | 10.05 | 10.12 | 162,326 | +0.04(+0.38%) |
Jul 02, 2021 | 10.02 | 10.10 | 9.976 | 10.08 | 65,446 | +0.11(+1.09%) |
Jul 01, 2021 | 9.999 | 9.999 | 9.976 | 9.976 | 76,500 | +0.01(+0.08%) |
Jun 30, 2021 | 9.999 | 9.999 | 9.960 | 9.968 | 109,922 | +0.00(+0.00%) |
Jun 29, 2021 | 9.929 | 9.968 | 9.914 | 9.968 | 161,256 | +0.06(+0.63%) |
Jun 28, 2021 | 9.890 | 9.921 | 9.890 | 9.906 | 168,957 | +0.01(+0.08%) |
Jun 25, 2021 | 9.968 | 9.968 | 9.883 | 9.898 | 126,962 | -0.05(-0.55%) |
Jun 24, 2021 | 9.976 | 9.976 | 9.906 | 9.953 | 96,002 | +0.02(+0.16%) |
Jun 23, 2021 | 9.968 | 9.968 | 9.909 | 9.937 | 122,186 | +0.00(+0.00%) |
Jun 22, 2021 | 9.953 | 9.999 | 9.926 | 9.937 | 82,457 | -0.02(-0.23%) |
Jun 21, 2021 | 9.953 | 9.960 | 9.883 | 9.960 | 119,538 | +0.05(+0.47%) |
Jun 18, 2021 | 9.999 | 10.01 | 9.883 | 9.914 | 93,331 | -0.09(-0.85%) |
Jun 17, 2021 | 10.04 | 10.05 | 9.984 | 9.999 | 179,841 | -0.01(-0.08%) |
Jun 16, 2021 | 9.960 | 10.05 | 9.867 | 10.01 | 221,171 | +0.08(+0.78%) |
Jun 15, 2021 | 9.844 | 9.945 | 9.813 | 9.929 | 134,571 | +0.09(+0.95%) |
Jun 14, 2021 | 9.782 | 9.836 | 9.766 | 9.836 | 165,595 | +0.09(+0.91%) |
Jun 11, 2021 | 9.755 | 9.763 | 9.709 | 9.747 | 98,219 | +0.02(+0.16%) |
Jun 10, 2021 | 9.763 | 9.794 | 9.724 | 9.732 | 151,686 | -0.01(-0.08%) |
Jun 09, 2021 | 9.740 | 9.747 | 9.709 | 9.740 | 116,977 | +0.02(+0.16%) |
Jun 08, 2021 | 9.740 | 9.740 | 9.686 | 9.724 | 121,007 | +0.01(+0.08%) |
Jun 07, 2021 | 9.709 | 9.716 | 9.693 | 9.716 | 267,285 | +0.02(+0.16%) |
Jun 04, 2021 | 9.716 | 9.740 | 9.678 | 9.701 | 180,549 | +0.01(+0.08%) |
Jun 03, 2021 | 9.693 | 9.701 | 9.670 | 9.693 | 170,370 | -0.02(-0.24%) |
Jun 02, 2021 | 9.716 | 9.740 | 9.701 | 9.716 | 188,977 | +0.02(+0.16%) |
Jun 01, 2021 | 9.732 | 9.740 | 9.693 | 9.701 | 231,023 | -0.03(-0.32%) |
May 28, 2021 | 9.747 | 9.747 | 9.716 | 9.732 | 137,706 | +0.01(+0.08%) |
May 27, 2021 | 9.794 | 9.794 | 9.709 | 9.724 | 263,754 | -0.03(-0.26%) |
May 26, 2021 | 9.794 | 9.794 | 9.740 | 9.749 | 116,712 | -0.01(-0.14%) |
May 25, 2021 | 9.794 | 9.809 | 9.755 | 9.763 | 98,314 | +0.00(+0.00%) |
May 24, 2021 | 9.770 | 9.809 | 9.755 | 9.763 | 106,989 | -0.01(-0.08%) |
May 21, 2021 | 9.794 | 9.794 | 9.747 | 9.770 | 91,051 | +0.01(+0.12%) |
May 20, 2021 | 9.786 | 9.824 | 9.755 | 9.759 | 73,731 | +0.00(+0.04%) |
May 19, 2021 | 9.801 | 9.801 | 9.740 | 9.755 | 65,321 | -0.05(-0.47%) |
May 18, 2021 | 9.848 | 9.848 | 9.778 | 9.801 | 84,305 | -0.02(-0.16%) |
May 17, 2021 | 9.801 | 9.863 | 9.770 | 9.817 | 140,517 | +0.04(+0.43%) |
May 14, 2021 | 9.817 | 9.832 | 9.763 | 9.774 | 56,195 | -0.00(-0.04%) |
May 13, 2021 | 9.755 | 9.785 | 9.724 | 9.778 | 103,918 | +0.01(+0.12%) |
May 12, 2021 | 9.767 | 9.767 | 9.690 | 9.767 | 278,493 | +0.02(+0.24%) |
May 11, 2021 | 9.721 | 9.748 | 9.713 | 9.744 | 49,736 | +0.01(+0.08%) |
May 10, 2021 | 9.759 | 9.775 | 9.721 | 9.736 | 173,211 | +0.01(+0.08%) |
May 07, 2021 | 9.752 | 9.752 | 9.705 | 9.728 | 86,184 | +0.00(+0.00%) |
May 06, 2021 | 9.759 | 9.764 | 9.721 | 9.728 | 75,947 | -0.01(-0.08%) |
May 05, 2021 | 9.744 | 9.759 | 9.721 | 9.736 | 72,669 | +0.02(+0.24%) |
May 04, 2021 | 9.775 | 9.782 | 9.713 | 9.713 | 67,778 | -0.05(-0.47%) |