Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.130 | 9.130 | 8.840 | 8.880 | 299,382 | -0.03(-0.34%) |
Apr 28, 2022 | 8.920 | 8.930 | 8.780 | 8.910 | 234,618 | +0.64(+7.74%) |
Apr 27, 2022 | 8.300 | 8.304 | 8.197 | 8.270 | 313,983 | -0.06(-0.72%) |
Apr 26, 2022 | 8.470 | 8.470 | 8.315 | 8.330 | 189,860 | -0.15(-1.77%) |
Apr 25, 2022 | 8.450 | 8.480 | 8.380 | 8.480 | 175,427 | -0.01(-0.12%) |
Apr 22, 2022 | 8.620 | 8.620 | 8.490 | 8.490 | 82,695 | -0.16(-1.85%) |
Apr 21, 2022 | 8.750 | 8.770 | 8.620 | 8.650 | 144,922 | -0.01(-0.12%) |
Apr 20, 2022 | 8.640 | 8.690 | 8.590 | 8.660 | 128,182 | -0.04(-0.46%) |
Apr 19, 2022 | 8.730 | 8.760 | 8.660 | 8.700 | 165,188 | -0.05(-0.57%) |
Apr 18, 2022 | 8.870 | 8.890 | 8.740 | 8.750 | 123,605 | -0.11(-1.24%) |
Apr 14, 2022 | 8.930 | 8.960 | 8.850 | 8.860 | 124,213 | -0.18(-1.99%) |
Apr 13, 2022 | 8.980 | 9.080 | 8.962 | 9.040 | 244,064 | +0.22(+2.49%) |
Apr 12, 2022 | 8.810 | 8.880 | 8.790 | 8.820 | 197,180 | -0.03(-0.34%) |
Apr 11, 2022 | 8.890 | 8.940 | 8.840 | 8.850 | 203,717 | -0.15(-1.67%) |
Apr 08, 2022 | 8.980 | 9.030 | 8.950 | 9.000 | 126,492 | -0.01(-0.11%) |
Apr 07, 2022 | 9.050 | 9.080 | 8.950 | 9.010 | 175,051 | -0.32(-3.43%) |
Apr 06, 2022 | 9.270 | 9.340 | 9.270 | 9.330 | 130,144 | -0.04(-0.43%) |
Apr 05, 2022 | 9.460 | 9.500 | 9.350 | 9.370 | 78,369 | -0.17(-1.78%) |
Apr 04, 2022 | 9.530 | 9.550 | 9.500 | 9.540 | 123,203 | +0.12(+1.27%) |
Apr 01, 2022 | 9.420 | 9.480 | 9.370 | 9.420 | 123,122 | +0.11(+1.18%) |
Mar 31, 2022 | 9.340 | 9.380 | 9.300 | 9.310 | 108,243 | -0.09(-0.96%) |
Mar 30, 2022 | 9.390 | 9.440 | 9.310 | 9.400 | 86,776 | -0.04(-0.42%) |
Mar 29, 2022 | 9.340 | 9.460 | 9.340 | 9.440 | 81,358 | -0.06(-0.63%) |
Mar 28, 2022 | 9.470 | 9.510 | 9.460 | 9.500 | 71,873 | +0.07(+0.74%) |
Mar 25, 2022 | 9.450 | 9.450 | 9.390 | 9.430 | 106,542 | -0.04(-0.42%) |
Mar 24, 2022 | 9.420 | 9.470 | 9.412 | 9.470 | 89,660 | +0.03(+0.32%) |
Mar 23, 2022 | 9.490 | 9.530 | 9.420 | 9.440 | 115,308 | -0.10(-1.05%) |
Mar 22, 2022 | 9.480 | 9.570 | 9.480 | 9.540 | 86,532 | +0.13(+1.38%) |
Mar 21, 2022 | 9.460 | 9.460 | 9.330 | 9.410 | 216,858 | -0.44(-4.47%) |
Mar 18, 2022 | 9.870 | 9.900 | 9.820 | 9.850 | 290,897 | -0.18(-1.79%) |
Mar 17, 2022 | 9.990 | 10.07 | 9.985 | 10.03 | 228,742 | -0.15(-1.47%) |
Mar 16, 2022 | 9.970 | 10.18 | 9.970 | 10.18 | 175,112 | +0.25(+2.52%) |
Mar 15, 2022 | 9.830 | 9.930 | 9.820 | 9.930 | 203,180 | +0.11(+1.12%) |
Mar 14, 2022 | 9.910 | 9.960 | 9.780 | 9.820 | 213,741 | -0.15(-1.50%) |
Mar 11, 2022 | 10.00 | 10.07 | 9.950 | 9.970 | 196,069 | +0.04(+0.40%) |
Mar 10, 2022 | 9.850 | 9.940 | 9.730 | 9.930 | 134,051 | +0.11(+1.12%) |
Mar 09, 2022 | 9.600 | 9.850 | 9.594 | 9.820 | 282,791 | +0.29(+3.04%) |
Mar 08, 2022 | 9.510 | 9.660 | 9.450 | 9.530 | 296,625 | +0.10(+1.06%) |
Mar 07, 2022 | 9.540 | 9.555 | 9.410 | 9.430 | 237,866 | -0.41(-4.17%) |
Mar 04, 2022 | 9.840 | 9.850 | 9.735 | 9.840 | 161,620 | -0.09(-0.91%) |
Mar 03, 2022 | 9.890 | 9.950 | 9.840 | 9.930 | 206,109 | +0.34(+3.55%) |
Mar 02, 2022 | 9.480 | 9.610 | 9.475 | 9.590 | 145,502 | +0.01(+0.10%) |
Mar 01, 2022 | 9.690 | 9.730 | 9.570 | 9.580 | 228,329 | -0.12(-1.24%) |
Feb 28, 2022 | 9.580 | 9.730 | 9.520 | 9.700 | 332,083 | +0.46(+4.98%) |
Feb 25, 2022 | 9.130 | 9.280 | 9.140 | 9.240 | 206,847 | -0.11(-1.18%) |
Feb 24, 2022 | 9.110 | 9.360 | 9.050 | 9.350 | 165,104 | +0.10(+1.08%) |
Feb 23, 2022 | 9.380 | 9.380 | 9.230 | 9.250 | 192,252 | -0.11(-1.18%) |
Feb 22, 2022 | 9.380 | 9.410 | 9.320 | 9.360 | 129,863 | -0.06(-0.64%) |
Feb 18, 2022 | 9.420 | 0 | +0.19(+2.06%) | |||
Feb 17, 2022 | 9.260 | 9.310 | 9.220 | 9.230 | 205,240 | -0.23(-2.43%) |
Feb 16, 2022 | 9.320 | 9.460 | 9.310 | 9.460 | 187,014 | +0.28(+3.05%) |
Feb 15, 2022 | 9.130 | 9.250 | 9.130 | 9.180 | 281,517 | -0.11(-1.18%) |
Feb 14, 2022 | 9.340 | 9.345 | 9.230 | 9.290 | 238,972 | -0.07(-0.75%) |
Feb 11, 2022 | 9.350 | 9.470 | 9.320 | 9.360 | 243,001 | +0.02(+0.21%) |
Feb 10, 2022 | 9.390 | 9.490 | 9.270 | 9.340 | 295,965 | +0.00(+0.00%) |
Feb 09, 2022 | 9.250 | 9.350 | 9.250 | 9.340 | 163,373 | +0.09(+0.97%) |
Feb 08, 2022 | 9.200 | 9.320 | 9.180 | 9.250 | 144,172 | +0.12(+1.31%) |
Feb 07, 2022 | 9.040 | 9.190 | 9.040 | 9.130 | 263,975 | +0.26(+2.93%) |
Feb 04, 2022 | 8.860 | 8.900 | 8.740 | 8.870 | 137,709 | +0.15(+1.72%) |
Feb 03, 2022 | 8.700 | 8.720 | 170,804 | +0.01(+0.11%) | ||
Feb 02, 2022 | 8.800 | 8.830 | 8.690 | 8.710 | 284,205 | -0.06(-0.68%) |
Feb 01, 2022 | 8.690 | 8.770 | 8.640 | 8.770 | 247,999 | +0.10(+1.15%) |
Jan 31, 2022 | 8.520 | 8.700 | 8.670 | 265,628 | +0.21(+2.48%) | |
Jan 28, 2022 | 8.470 | 8.480 | 8.400 | 8.460 | 144,185 | +0.12(+1.44%) |
Jan 27, 2022 | 8.350 | 8.420 | 8.300 | 8.340 | 241,185 | -0.26(-3.02%) |
Jan 26, 2022 | 8.660 | 8.690 | 8.541 | 8.600 | 208,336 | +0.04(+0.47%) |
Jan 25, 2022 | 8.590 | 8.626 | 8.520 | 8.560 | 142,818 | -0.15(-1.72%) |
Jan 24, 2022 | 8.680 | 8.710 | 8.490 | 8.710 | 161,271 | -0.05(-0.57%) |
Jan 21, 2022 | 8.840 | 8.850 | 8.740 | 8.760 | 142,229 | +0.01(+0.11%) |
Jan 20, 2022 | 8.840 | 8.870 | 8.725 | 8.750 | 124,980 | +0.00(+0.00%) |
Jan 19, 2022 | 8.770 | 8.840 | 8.750 | 8.750 | 98,753 | +0.06(+0.69%) |
Jan 18, 2022 | 8.760 | 8.810 | 8.670 | 8.690 | 161,535 | -0.29(-3.23%) |
Jan 14, 2022 | 8.980 | 0 | -0.20(-2.18%) | |||
Jan 13, 2022 | 9.170 | 9.250 | 9.150 | 9.180 | 156,404 | +0.09(+0.99%) |
Jan 12, 2022 | 9.110 | 9.150 | 9.065 | 9.090 | 94,072 | +0.07(+0.78%) |
Jan 11, 2022 | 9.010 | 9.035 | 8.930 | 9.020 | 117,470 | +0.11(+1.23%) |
Jan 10, 2022 | 8.980 | 8.980 | 8.840 | 8.910 | 187,955 | -0.10(-1.11%) |
Jan 07, 2022 | 8.950 | 9.010 | 8.897 | 9.010 | 222,131 | +0.19(+2.15%) |
Jan 06, 2022 | 8.910 | 8.910 | 8.775 | 8.820 | 401,993 | -0.17(-1.89%) |
Jan 05, 2022 | 9.100 | 9.110 | 8.980 | 8.990 | 165,535 | -0.07(-0.77%) |
Jan 04, 2022 | 9.180 | 9.220 | 9.040 | 9.060 | 199,144 | -0.23(-2.48%) |
Jan 03, 2022 | 9.250 | 9.320 | 9.240 | 9.290 | 165,095 | +0.15(+1.64%) |
Dec 31, 2021 | 9.190 | 9.190 | 9.065 | 9.140 | 611,392 | -0.01(-0.11%) |
Dec 30, 2021 | 9.350 | 9.350 | 9.105 | 9.150 | 302,331 | -0.50(-5.18%) |
Dec 29, 2021 | 9.540 | 9.680 | 9.540 | 9.650 | 509,724 | +0.22(+2.33%) |
Dec 28, 2021 | 9.380 | 9.480 | 9.375 | 9.430 | 232,786 | +0.33(+3.63%) |
Dec 27, 2021 | 9.040 | 9.180 | 9.020 | 9.100 | 233,015 | +0.03(+0.33%) |
Dec 23, 2021 | 9.050 | 9.090 | 8.920 | 9.070 | 293,046 | +0.21(+2.37%) |
Dec 22, 2021 | 8.830 | 8.880 | 8.780 | 8.860 | 132,261 | +0.01(+0.11%) |
Dec 21, 2021 | 8.910 | 8.950 | 8.830 | 8.850 | 233,039 | +0.06(+0.68%) |
Dec 20, 2021 | 8.880 | 8.920 | 8.790 | 8.790 | 317,372 | -0.34(-3.72%) |
Dec 17, 2021 | 9.100 | 9.260 | 9.100 | 9.130 | 259,794 | +0.03(+0.33%) |
Dec 16, 2021 | 9.050 | 9.260 | 9.040 | 9.100 | 217,855 | +0.04(+0.44%) |
Dec 15, 2021 | 9.010 | 9.080 | 8.910 | 9.060 | 130,644 | +0.11(+1.23%) |
Dec 14, 2021 | 8.970 | 9.060 | 8.950 | 8.950 | 119,696 | -0.08(-0.89%) |
Dec 13, 2021 | 9.150 | 9.155 | 9.020 | 9.030 | 89,474 | -0.30(-3.22%) |
Dec 10, 2021 | 9.400 | 9.400 | 9.285 | 9.330 | 95,584 | -0.05(-0.53%) |
Dec 09, 2021 | 9.420 | 9.420 | 9.340 | 9.380 | 110,084 | -0.04(-0.42%) |
Dec 08, 2021 | 9.380 | 9.450 | 9.360 | 9.420 | 73,364 | +0.11(+1.18%) |
Dec 07, 2021 | 9.280 | 9.360 | 9.280 | 9.310 | 147,149 | +0.12(+1.31%) |
Dec 06, 2021 | 9.120 | 9.205 | 9.090 | 9.190 | 184,451 | +0.16(+1.77%) |
Dec 03, 2021 | 9.110 | 9.140 | 8.985 | 9.030 | 132,738 | +0.01(+0.11%) |
Dec 02, 2021 | 9.000 | 9.130 | 8.970 | 9.020 | 197,421 | +0.25(+2.85%) |
Dec 01, 2021 | 8.910 | 8.950 | 8.750 | 8.770 | 208,598 | -0.01(-0.11%) |
Nov 30, 2021 | 8.770 | 8.820 | 8.660 | 8.780 | 356,409 | -0.22(-2.44%) |
Nov 29, 2021 | 9.050 | 9.090 | 8.980 | 9.000 | 127,752 | -0.08(-0.88%) |
Nov 26, 2021 | 9.190 | 9.190 | 9.020 | 9.080 | 106,801 | -0.22(-2.37%) |
Nov 24, 2021 | 9.350 | 9.350 | 9.260 | 9.300 | 257,782 | -0.04(-0.43%) |
Nov 23, 2021 | 9.370 | 9.400 | 9.280 | 9.340 | 141,592 | +0.07(+0.76%) |
Nov 22, 2021 | 9.360 | 9.360 | 9.240 | 9.270 | 216,321 | +0.00(+0.00%) |
Nov 19, 2021 | 9.340 | 9.360 | 9.260 | 9.270 | 108,656 | -0.08(-0.86%) |
Nov 18, 2021 | 9.440 | 9.365 | 9.310 | 9.350 | 193,862 | -0.16(-1.68%) |
Nov 17, 2021 | 9.470 | 9.550 | 9.450 | 9.510 | 229,388 | -0.07(-0.73%) |
Nov 16, 2021 | 9.650 | 9.665 | 9.550 | 9.580 | 128,397 | -0.09(-0.93%) |
Nov 15, 2021 | 9.720 | 9.730 | 9.630 | 9.670 | 65,850 | -0.16(-1.63%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.810 | 9.830 | 75,571 | +0.09(+0.92%) |
Nov 11, 2021 | 9.720 | 9.785 | 9.670 | 9.740 | 128,889 | -0.04(-0.41%) |
Nov 10, 2021 | 9.820 | 9.770 | 9.780 | 164,515 | -0.12(-1.21%) | |
Nov 09, 2021 | 9.990 | 9.990 | 9.860 | 9.900 | 160,331 | -0.14(-1.39%) |
Nov 08, 2021 | 9.990 | 10.08 | 9.990 | 10.04 | 127,719 | +0.10(+1.01%) |
Nov 05, 2021 | 10.02 | 10.05 | 9.840 | 9.940 | 322,847 | +0.23(+2.37%) |
Nov 04, 2021 | 9.750 | 9.750 | 9.660 | 9.710 | 143,760 | +0.11(+1.15%) |
Nov 03, 2021 | 9.570 | 9.610 | 9.460 | 9.600 | 156,754 | -0.11(-1.13%) |
Nov 02, 2021 | 9.730 | 9.735 | 9.670 | 9.710 | 210,486 | +0.12(+1.25%) |
Nov 01, 2021 | 9.600 | 9.615 | 9.570 | 9.590 | 79,377 | +0.00(+0.00%) |
Oct 29, 2021 | 9.650 | 9.650 | 9.560 | 9.590 | 123,386 | -0.15(-1.54%) |
Oct 28, 2021 | 9.720 | 9.750 | 9.681 | 9.740 | 85,967 | +0.01(+0.10%) |
Oct 27, 2021 | 9.770 | 9.770 | 9.700 | 9.730 | 146,177 | -0.05(-0.51%) |
Oct 26, 2021 | 9.830 | 9.750 | 9.780 | 128,476 | -0.05(-0.51%) | |
Oct 25, 2021 | 9.820 | 9.880 | 9.820 | 9.830 | 79,208 | +0.08(+0.82%) |
Oct 22, 2021 | 9.790 | 9.820 | 9.725 | 9.750 | 224,900 | -0.07(-0.71%) |
Oct 21, 2021 | 9.850 | 9.880 | 9.819 | 9.820 | 101,242 | +0.07(+0.72%) |
Oct 20, 2021 | 9.760 | 9.770 | 9.730 | 9.750 | 488,044 | -0.02(-0.20%) |
Oct 19, 2021 | 9.730 | 9.800 | 9.710 | 9.770 | 152,416 | +0.11(+1.14%) |
Oct 18, 2021 | 9.680 | 9.690 | 9.630 | 9.660 | 115,492 | -0.04(-0.41%) |
Oct 15, 2021 | 9.690 | 9.710 | 9.640 | 9.700 | 96,964 | +0.08(+0.83%) |
Oct 14, 2021 | 9.640 | 9.650 | 9.560 | 9.620 | 249,453 | +0.01(+0.10%) |
Oct 13, 2021 | 9.540 | 9.660 | 9.540 | 9.610 | 135,568 | +0.29(+3.11%) |
Oct 12, 2021 | 9.370 | 9.380 | 9.320 | 9.320 | 163,333 | -0.18(-1.89%) |
Oct 11, 2021 | 9.550 | 9.605 | 9.480 | 9.500 | 122,370 | -0.07(-0.73%) |
Oct 08, 2021 | 9.590 | 9.625 | 9.540 | 9.570 | 142,498 | -0.15(-1.54%) |
Oct 07, 2021 | 9.690 | 9.770 | 9.680 | 9.720 | 190,994 | +0.02(+0.21%) |
Oct 06, 2021 | 9.590 | 9.710 | 9.580 | 9.700 | 212,742 | -0.23(-2.32%) |
Oct 05, 2021 | 9.860 | 9.940 | 9.840 | 9.930 | 119,645 | -0.04(-0.40%) |
Oct 04, 2021 | 10.00 | 10.03 | 9.900 | 9.970 | 188,897 | -0.04(-0.40%) |
Oct 01, 2021 | 9.930 | 10.03 | 9.900 | 10.01 | 193,682 | +0.14(+1.42%) |
Sep 30, 2021 | 9.960 | 10.00 | 9.870 | 9.870 | 184,929 | -0.07(-0.70%) |
Sep 29, 2021 | 9.960 | 9.980 | 9.930 | 9.940 | 89,633 | +0.10(+1.02%) |
Sep 28, 2021 | 9.980 | 10.00 | 9.823 | 9.840 | 219,099 | -0.33(-3.24%) |
Sep 27, 2021 | 10.14 | 10.18 | 10.12 | 10.17 | 134,900 | +0.03(+0.30%) |
Sep 24, 2021 | 10.07 | 10.14 | 10.04 | 10.14 | 150,387 | -0.19(-1.84%) |
Sep 23, 2021 | 10.30 | 10.38 | 10.30 | 10.33 | 133,656 | +0.09(+0.88%) |
Sep 22, 2021 | 10.23 | 10.30 | 10.18 | 10.24 | 256,645 | +0.12(+1.19%) |
Sep 21, 2021 | 10.20 | 10.22 | 10.12 | 10.12 | 121,648 | -0.01(-0.10%) |
Sep 20, 2021 | 10.19 | 10.19 | 10.03 | 10.13 | 186,122 | -0.13(-1.27%) |
Sep 17, 2021 | 10.37 | 10.37 | 10.18 | 10.26 | 200,882 | -0.02(-0.19%) |
Sep 16, 2021 | 10.36 | 10.36 | 10.25 | 10.28 | 144,661 | -0.02(-0.19%) |
Sep 15, 2021 | 10.30 | 10.32 | 10.23 | 10.30 | 289,425 | +0.16(+1.58%) |
Sep 14, 2021 | 10.24 | 10.24 | 10.11 | 10.14 | 122,175 | -0.07(-0.69%) |
Sep 13, 2021 | 10.18 | 10.25 | 10.15 | 10.21 | 208,335 | +0.23(+2.30%) |
Sep 10, 2021 | 10.05 | 10.08 | 9.960 | 9.980 | 211,874 | +0.03(+0.30%) |
Sep 09, 2021 | 10.01 | 10.02 | 9.930 | 9.950 | 168,491 | -0.14(-1.39%) |
Sep 08, 2021 | 10.11 | 10.11 | 10.04 | 10.09 | 120,281 | -0.17(-1.66%) |
Sep 07, 2021 | 10.25 | 10.26 | 10.21 | 10.26 | 90,593 | -0.06(-0.58%) |
Sep 03, 2021 | 10.31 | 10.33 | 10.29 | 10.32 | 111,632 | -0.01(-0.10%) |
Sep 02, 2021 | 10.31 | 10.36 | 10.31 | 10.33 | 148,931 | -0.13(-1.24%) |
Sep 01, 2021 | 10.37 | 10.49 | 10.35 | 10.46 | 162,430 | +0.13(+1.26%) |
Aug 31, 2021 | 10.32 | 10.33 | 10.27 | 10.33 | 138,100 | +0.14(+1.37%) |
Aug 30, 2021 | 10.22 | 10.22 | 10.16 | 10.19 | 65,867 | -0.12(-1.16%) |
Aug 27, 2021 | 10.15 | 10.31 | 10.13 | 10.31 | 115,815 | +0.18(+1.78%) |
Aug 26, 2021 | 10.21 | 10.21 | 10.10 | 10.13 | 161,509 | -0.17(-1.65%) |
Aug 25, 2021 | 10.34 | 10.34 | 10.28 | 10.30 | 98,326 | -0.06(-0.58%) |
Aug 24, 2021 | 10.32 | 10.39 | 10.28 | 10.36 | 146,975 | +0.18(+1.77%) |
Aug 23, 2021 | 10.17 | 10.21 | 10.13 | 10.18 | 121,861 | +0.11(+1.09%) |
Aug 20, 2021 | 10.05 | 10.09 | 10.01 | 10.07 | 119,735 | +0.05(+0.50%) |
Aug 19, 2021 | 10.06 | 10.07 | 9.930 | 10.02 | 152,905 | -0.26(-2.53%) |
Aug 18, 2021 | 10.38 | 10.40 | 10.28 | 10.28 | 84,807 | +0.02(+0.19%) |
Aug 17, 2021 | 10.30 | 10.33 | 10.18 | 10.26 | 211,473 | -0.33(-3.12%) |
Aug 16, 2021 | 10.60 | 10.60 | 10.53 | 10.59 | 77,496 | -0.07(-0.66%) |
Aug 13, 2021 | 10.62 | 10.67 | 10.55 | 10.66 | 280,127 | -0.11(-1.02%) |
Aug 12, 2021 | 10.74 | 10.77 | 10.68 | 10.77 | 80,378 | -0.09(-0.83%) |
Aug 11, 2021 | 10.86 | 10.87 | 10.78 | 10.86 | 71,991 | -0.09(-0.82%) |
Aug 10, 2021 | 10.89 | 10.95 | 10.88 | 10.95 | 70,755 | -0.06(-0.54%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.96 | 11.01 | 31,326 | -0.03(-0.27%) |
Aug 06, 2021 | 11.02 | 11.07 | 10.98 | 11.04 | 56,529 | +0.01(+0.09%) |
Aug 05, 2021 | 10.96 | 11.03 | 10.96 | 11.03 | 55,034 | +0.09(+0.82%) |
Aug 04, 2021 | 10.96 | 10.98 | 10.94 | 10.94 | 141,252 | +0.01(+0.09%) |
Aug 03, 2021 | 10.91 | 10.95 | 10.82 | 10.93 | 146,440 | +0.03(+0.28%) |
Aug 02, 2021 | 10.95 | 10.99 | 10.89 | 10.90 | 103,012 | +0.13(+1.21%) |
Jul 30, 2021 | 10.81 | 10.84 | 10.74 | 10.77 | 250,614 | -0.16(-1.46%) |
Jul 29, 2021 | 10.88 | 10.94 | 10.87 | 10.93 | 90,724 | +0.11(+1.02%) |
Jul 28, 2021 | 10.75 | 10.82 | 10.69 | 10.82 | 97,593 | +0.17(+1.60%) |
Jul 27, 2021 | 10.65 | 10.70 | 10.55 | 10.65 | 229,988 | -0.17(-1.57%) |
Jul 26, 2021 | 10.72 | 10.83 | 10.68 | 10.82 | 91,154 | -0.03(-0.28%) |
Jul 23, 2021 | 10.86 | 10.87 | 10.79 | 10.85 | 92,570 | -0.01(-0.09%) |
Jul 22, 2021 | 10.88 | 10.90 | 10.84 | 10.86 | 103,588 | -0.12(-1.09%) |
Jul 21, 2021 | 10.89 | 11.01 | 10.89 | 10.98 | 194,234 | -0.08(-0.72%) |
Jul 20, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 211,211 | +0.22(+2.03%) |
Jul 19, 2021 | 10.98 | 11.01 | 10.80 | 10.84 | 426,980 | -0.01(-0.09%) |
Jul 16, 2021 | 10.90 | 10.90 | 10.78 | 10.85 | 157,908 | -0.01(-0.09%) |
Jul 15, 2021 | 10.86 | 10.90 | 10.82 | 10.86 | 216,308 | +0.09(+0.84%) |
Jul 14, 2021 | 10.73 | 10.78 | 10.69 | 10.77 | 80,675 | +0.08(+0.75%) |
Jul 13, 2021 | 10.71 | 10.76 | 10.65 | 10.69 | 111,993 | -0.05(-0.47%) |
Jul 12, 2021 | 10.67 | 10.74 | 10.63 | 10.74 | 216,562 | +0.17(+1.61%) |
Jul 09, 2021 | 10.52 | 10.60 | 10.52 | 10.57 | 179,178 | +0.06(+0.57%) |
Jul 08, 2021 | 10.50 | 10.58 | 10.50 | 10.51 | 127,900 | -0.28(-2.59%) |
Jul 07, 2021 | 10.74 | 10.81 | 10.67 | 10.79 | 324,424 | +0.08(+0.75%) |
Jul 06, 2021 | 10.97 | 11.00 | 10.71 | 10.71 | 344,370 | -0.15(-1.38%) |
Jul 02, 2021 | 10.80 | 10.88 | 10.67 | 10.86 | 224,914 | +0.09(+0.84%) |
Jul 01, 2021 | 10.78 | 10.79 | 10.69 | 10.77 | 201,771 | -0.03(-0.28%) |
Jun 30, 2021 | 10.87 | 10.87 | 10.65 | 10.80 | 332,734 | +0.01(+0.09%) |
Jun 29, 2021 | 10.96 | 10.96 | 10.72 | 10.79 | 384,676 | -0.21(-1.91%) |
Jun 28, 2021 | 10.99 | 11.01 | 10.88 | 11.00 | 101,454 | +0.02(+0.18%) |
Jun 25, 2021 | 11.06 | 11.07 | 10.98 | 10.98 | 199,090 | +0.10(+0.92%) |
Jun 24, 2021 | 10.87 | 10.92 | 10.79 | 10.88 | 125,928 | +0.17(+1.59%) |
Jun 23, 2021 | 10.80 | 10.80 | 10.59 | 10.71 | 303,300 | -0.25(-2.28%) |
Jun 22, 2021 | 10.96 | 10.97 | 10.86 | 10.96 | 240,590 | -0.16(-1.44%) |
Jun 21, 2021 | 11.12 | 11.13 | 10.99 | 11.12 | 237,616 | -0.52(-4.47%) |
Jun 18, 2021 | 11.77 | 11.77 | 11.56 | 11.64 | 336,780 | -0.17(-1.44%) |
Jun 17, 2021 | 11.84 | 11.88 | 11.77 | 11.81 | 97,866 | +0.08(+0.68%) |
Jun 16, 2021 | 11.89 | 11.95 | 11.71 | 11.73 | 126,738 | -0.11(-0.93%) |
Jun 15, 2021 | 11.94 | 11.94 | 11.84 | 11.84 | 203,319 | -0.08(-0.67%) |
Jun 14, 2021 | 11.86 | 11.96 | 11.84 | 11.92 | 150,869 | +0.19(+1.62%) |
Jun 11, 2021 | 11.71 | 11.75 | 11.66 | 11.73 | 123,164 | +0.08(+0.69%) |
Jun 10, 2021 | 11.70 | 11.70 | 11.58 | 11.65 | 148,745 | -0.05(-0.43%) |
Jun 09, 2021 | 11.70 | 11.73 | 11.64 | 11.70 | 176,936 | +0.00(+0.00%) |
Jun 08, 2021 | 11.84 | 11.84 | 11.70 | 11.70 | 195,204 | -0.48(-3.94%) |
Jun 07, 2021 | 12.22 | 12.28 | 12.15 | 12.18 | 184,410 | +0.50(+4.28%) |
Jun 04, 2021 | 11.65 | 11.70 | 11.61 | 11.68 | 65,304 | +0.07(+0.60%) |
Jun 03, 2021 | 11.54 | 11.62 | 11.52 | 11.61 | 85,527 | -0.02(-0.17%) |
Jun 02, 2021 | 11.55 | 11.63 | 11.51 | 11.63 | 114,338 | -0.10(-0.85%) |
Jun 01, 2021 | 11.74 | 11.79 | 11.72 | 11.73 | 126,116 | +0.25(+2.18%) |
May 28, 2021 | 11.45 | 11.49 | 11.37 | 11.48 | 218,725 | -0.15(-1.29%) |
May 27, 2021 | 11.66 | 11.68 | 11.59 | 11.63 | 169,578 | -0.08(-0.68%) |
May 26, 2021 | 11.68 | 11.80 | 11.60 | 11.71 | 227,280 | +0.68(+6.17%) |
May 25, 2021 | 11.12 | 11.19 | 11.01 | 11.03 | 161,443 | -0.14(-1.25%) |
May 24, 2021 | 10.98 | 11.17 | 10.98 | 11.17 | 192,261 | +0.70(+6.69%) |
May 21, 2021 | 10.55 | 10.57 | 10.45 | 10.47 | 96,353 | -0.08(-0.76%) |
May 20, 2021 | 10.53 | 10.57 | 10.48 | 10.55 | 118,297 | -0.01(-0.09%) |
May 19, 2021 | 10.50 | 10.60 | 10.48 | 10.56 | 154,739 | -0.07(-0.66%) |
May 18, 2021 | 10.59 | 10.64 | 10.56 | 10.63 | 89,804 | +0.19(+1.82%) |
May 17, 2021 | 10.37 | 10.45 | 10.30 | 10.44 | 199,051 | -0.16(-1.51%) |
May 14, 2021 | 10.64 | 10.67 | 10.42 | 10.60 | 358,802 | +0.00(+0.00%) |
May 13, 2021 | 10.52 | 10.61 | 10.52 | 10.60 | 69,710 | +0.12(+1.15%) |
May 12, 2021 | 10.76 | 10.76 | 10.44 | 10.48 | 203,630 | -0.47(-4.29%) |
May 11, 2021 | 10.90 | 11.00 | 10.90 | 10.95 | 87,983 | +0.02(+0.18%) |
May 10, 2021 | 11.01 | 11.08 | 10.92 | 10.93 | 165,223 | +0.01(+0.09%) |
May 07, 2021 | 10.85 | 10.97 | 10.82 | 10.92 | 152,944 | +0.26(+2.44%) |
May 06, 2021 | 10.51 | 10.67 | 10.50 | 10.66 | 206,188 | +0.27(+2.60%) |
May 05, 2021 | 10.41 | 10.47 | 10.36 | 10.39 | 96,014 | -0.01(-0.10%) |
May 04, 2021 | 10.42 | 10.44 | 10.36 | 10.40 | 133,633 | -0.11(-1.05%) |