Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.76 | 10.80 | 10.56 | 10.59 | 164,715 | -0.18(-1.65%) |
Apr 28, 2022 | 10.74 | 10.79 | 10.55 | 10.77 | 370,582 | +0.10(+0.94%) |
Apr 27, 2022 | 10.60 | 10.70 | 10.48 | 10.67 | 260,544 | +0.19(+1.77%) |
Apr 26, 2022 | 10.82 | 10.82 | 10.48 | 10.48 | 264,097 | -0.34(-3.14%) |
Apr 25, 2022 | 10.73 | 10.83 | 10.64 | 10.82 | 265,527 | +0.01(+0.07%) |
Apr 22, 2022 | 11.00 | 11.00 | 10.79 | 10.82 | 380,389 | -0.20(-1.82%) |
Apr 21, 2022 | 11.02 | 11.13 | 10.97 | 11.02 | 268,184 | -0.02(-0.14%) |
Apr 20, 2022 | 11.06 | 11.09 | 11.01 | 11.03 | 336,293 | +0.00(+0.00%) |
Apr 19, 2022 | 11.07 | 11.09 | 10.96 | 11.03 | 257,701 | -0.05(-0.42%) |
Apr 18, 2022 | 11.03 | 11.14 | 10.99 | 11.08 | 215,869 | +0.05(+0.49%) |
Apr 14, 2022 | 11.07 | 11.11 | 10.97 | 11.03 | 215,369 | -0.05(-0.42%) |
Apr 13, 2022 | 10.96 | 11.07 | 10.94 | 11.07 | 118,802 | +0.17(+1.56%) |
Apr 12, 2022 | 10.96 | 11.06 | 10.88 | 10.90 | 290,245 | -0.03(-0.28%) |
Apr 11, 2022 | 10.90 | 10.99 | 10.88 | 10.93 | 207,981 | -0.02(-0.14%) |
Apr 08, 2022 | 10.87 | 10.99 | 10.87 | 10.95 | 155,335 | +0.09(+0.78%) |
Apr 07, 2022 | 10.96 | 10.97 | 10.79 | 10.86 | 264,923 | -0.04(-0.36%) |
Apr 06, 2022 | 11.07 | 11.08 | 10.89 | 10.90 | 182,858 | -0.14(-1.26%) |
Apr 05, 2022 | 11.01 | 11.09 | 10.92 | 11.04 | 279,595 | -0.02(-0.21%) |
Apr 04, 2022 | 11.15 | 11.15 | 10.89 | 11.06 | 277,882 | -0.04(-0.35%) |
Apr 01, 2022 | 11.10 | 11.16 | 11.04 | 11.10 | 190,862 | +0.05(+0.42%) |
Mar 31, 2022 | 11.09 | 11.23 | 11.04 | 11.06 | 362,871 | +0.03(+0.28%) |
Mar 30, 2022 | 10.93 | 11.04 | 10.85 | 11.03 | 281,091 | +0.09(+0.78%) |
Mar 29, 2022 | 10.98 | 11.05 | 10.91 | 10.94 | 290,463 | +0.03(+0.28%) |
Mar 28, 2022 | 10.85 | 10.93 | 10.85 | 10.91 | 259,325 | +0.02(+0.14%) |
Mar 25, 2022 | 10.82 | 10.90 | 10.79 | 10.89 | 232,456 | +0.11(+1.00%) |
Mar 24, 2022 | 10.80 | 10.81 | 10.71 | 10.79 | 172,133 | +0.05(+0.50%) |
Mar 23, 2022 | 10.75 | 10.78 | 10.69 | 10.73 | 221,094 | -0.02(-0.22%) |
Mar 22, 2022 | 10.81 | 10.82 | 10.66 | 10.75 | 162,801 | +0.02(+0.14%) |
Mar 21, 2022 | 10.58 | 10.84 | 10.54 | 10.74 | 461,554 | +0.24(+2.28%) |
Mar 18, 2022 | 10.71 | 10.82 | 10.47 | 10.50 | 1,282,795 | -0.22(-2.02%) |
Mar 17, 2022 | 10.44 | 10.74 | 10.40 | 10.72 | 386,287 | +0.25(+2.36%) |
Mar 16, 2022 | 10.58 | 10.72 | 10.37 | 10.47 | 488,060 | -0.12(-1.10%) |
Mar 15, 2022 | 10.63 | 10.76 | 10.52 | 10.58 | 578,691 | +0.00(+0.00%) |
Mar 14, 2022 | 10.59 | 10.78 | 10.56 | 10.58 | 659,557 | +0.05(+0.43%) |
Mar 11, 2022 | 10.67 | 10.67 | 10.52 | 10.54 | 221,087 | -0.05(-0.43%) |
Mar 10, 2022 | 10.51 | 10.62 | 10.44 | 10.58 | 328,072 | +0.05(+0.50%) |
Mar 09, 2022 | 10.58 | 10.63 | 10.49 | 10.53 | 169,108 | +0.05(+0.50%) |
Mar 08, 2022 | 10.33 | 10.50 | 10.30 | 10.48 | 386,862 | +0.04(+0.36%) |
Mar 07, 2022 | 10.65 | 10.65 | 10.43 | 10.44 | 364,543 | -0.21(-1.99%) |
Mar 04, 2022 | 10.52 | 10.69 | 10.44 | 10.65 | 247,234 | +0.00(+0.00%) |
Mar 03, 2022 | 10.55 | 10.68 | 10.52 | 10.65 | 244,711 | +0.08(+0.72%) |
Mar 02, 2022 | 10.36 | 10.61 | 10.29 | 10.58 | 390,758 | +0.25(+2.42%) |
Mar 01, 2022 | 10.37 | 10.43 | 10.19 | 10.33 | 216,820 | -0.07(-0.66%) |
Feb 28, 2022 | 10.25 | 10.40 | 10.17 | 10.40 | 233,518 | +0.02(+0.22%) |
Feb 25, 2022 | 10.18 | 10.39 | 10.27 | 10.37 | 198,934 | +0.17(+1.63%) |
Feb 24, 2022 | 9.858 | 10.25 | 9.835 | 10.21 | 477,516 | +0.02(+0.15%) |
Feb 23, 2022 | 10.35 | 10.39 | 10.15 | 10.19 | 281,541 | -0.05(-0.52%) |
Feb 22, 2022 | 10.33 | 10.34 | 10.15 | 10.24 | 328,469 | -0.08(-0.73%) |
Feb 18, 2022 | 10.32 | 0 | -0.11(-1.02%) | |||
Feb 17, 2022 | 10.46 | 10.47 | 10.36 | 10.43 | 176,460 | -0.02(-0.22%) |
Feb 16, 2022 | 10.38 | 10.51 | 10.36 | 10.45 | 215,061 | +0.08(+0.80%) |
Feb 15, 2022 | 10.36 | 10.40 | 10.31 | 10.36 | 149,485 | +0.06(+0.59%) |
Feb 14, 2022 | 10.51 | 10.51 | 10.28 | 10.30 | 269,929 | -0.20(-1.94%) |
Feb 11, 2022 | 10.44 | 10.58 | 10.38 | 10.51 | 320,070 | +0.05(+0.51%) |
Feb 10, 2022 | 10.47 | 10.57 | 10.42 | 10.46 | 182,896 | -0.04(-0.36%) |
Feb 09, 2022 | 10.55 | 10.58 | 10.47 | 10.49 | 174,176 | -0.02(-0.14%) |
Feb 08, 2022 | 10.50 | 10.58 | 10.49 | 10.51 | 277,442 | +0.04(+0.36%) |
Feb 07, 2022 | 10.39 | 10.53 | 10.39 | 10.47 | 199,588 | +0.08(+0.80%) |
Feb 04, 2022 | 10.35 | 10.46 | 10.27 | 10.39 | 213,582 | +0.02(+0.15%) |
Feb 03, 2022 | 10.38 | 10.37 | 165,980 | -0.02(-0.22%) | ||
Feb 02, 2022 | 10.36 | 10.40 | 10.33 | 10.40 | 223,621 | +0.07(+0.66%) |
Feb 01, 2022 | 10.17 | 10.33 | 10.15 | 10.33 | 205,049 | +0.08(+0.81%) |
Jan 31, 2022 | 10.12 | 10.25 | 10.24 | 286,877 | +0.11(+1.04%) | |
Jan 28, 2022 | 10.00 | 10.14 | 9.934 | 10.14 | 238,339 | +0.08(+0.75%) |
Jan 27, 2022 | 10.12 | 10.18 | 10.02 | 10.06 | 232,148 | +0.00(+0.00%) |
Jan 26, 2022 | 10.23 | 10.23 | 9.994 | 10.06 | 248,578 | -0.06(-0.60%) |
Jan 25, 2022 | 9.843 | 10.17 | 9.793 | 10.12 | 275,566 | +0.21(+2.14%) |
Jan 24, 2022 | 9.949 | 9.979 | 9.613 | 9.911 | 658,348 | -0.10(-0.98%) |
Jan 21, 2022 | 10.21 | 10.28 | 9.987 | 10.01 | 432,153 | -0.27(-2.65%) |
Jan 20, 2022 | 10.36 | 10.40 | 10.26 | 10.28 | 287,885 | -0.08(-0.73%) |
Jan 19, 2022 | 10.42 | 10.43 | 10.31 | 10.36 | 255,325 | -0.02(-0.15%) |
Jan 18, 2022 | 10.34 | 10.42 | 10.29 | 10.37 | 304,959 | +0.03(+0.29%) |
Jan 14, 2022 | 10.34 | 0 | +0.03(+0.29%) | |||
Jan 13, 2022 | 10.47 | 10.49 | 10.30 | 10.31 | 213,279 | -0.13(-1.23%) |
Jan 12, 2022 | 10.33 | 10.44 | 10.27 | 10.44 | 287,281 | +0.11(+1.10%) |
Jan 11, 2022 | 10.28 | 10.33 | 10.26 | 10.33 | 182,544 | +0.03(+0.29%) |
Jan 10, 2022 | 10.36 | 10.37 | 10.26 | 10.30 | 222,727 | -0.02(-0.22%) |
Jan 07, 2022 | 10.27 | 10.32 | 10.23 | 10.32 | 163,024 | +0.09(+0.89%) |
Jan 06, 2022 | 10.36 | 10.36 | 10.20 | 10.23 | 224,849 | +0.00(+0.00%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.16 | 10.23 | 273,923 | -0.09(-0.88%) |
Jan 04, 2022 | 10.34 | 10.40 | 10.28 | 10.32 | 289,066 | +0.04(+0.37%) |
Jan 03, 2022 | 10.22 | 10.36 | 10.22 | 10.28 | 299,262 | +0.06(+0.59%) |
Dec 31, 2021 | 10.24 | 10.30 | 10.15 | 10.22 | 415,555 | +0.06(+0.60%) |
Dec 30, 2021 | 10.18 | 10.29 | 10.16 | 10.16 | 435,217 | -0.04(-0.37%) |
Dec 29, 2021 | 10.24 | 10.33 | 10.18 | 10.20 | 300,416 | -0.05(-0.44%) |
Dec 28, 2021 | 10.28 | 10.40 | 10.24 | 10.24 | 274,197 | -0.04(-0.37%) |
Dec 27, 2021 | 10.25 | 10.33 | 10.14 | 10.28 | 257,964 | +0.05(+0.52%) |
Dec 23, 2021 | 10.18 | 10.31 | 10.18 | 10.23 | 247,989 | +0.09(+0.90%) |
Dec 22, 2021 | 10.04 | 10.17 | 9.972 | 10.14 | 240,883 | +0.12(+1.25%) |
Dec 21, 2021 | 9.994 | 10.19 | 9.911 | 10.01 | 618,379 | -0.01(-0.11%) |
Dec 20, 2021 | 9.873 | 10.02 | 9.737 | 10.02 | 514,746 | +0.05(+0.53%) |
Dec 17, 2021 | 10.12 | 10.15 | 9.896 | 9.971 | 1,141,923 | -0.18(-1.79%) |
Dec 16, 2021 | 10.27 | 10.42 | 10.00 | 10.15 | 439,117 | -0.08(-0.74%) |
Dec 15, 2021 | 10.27 | 10.27 | 10.07 | 10.23 | 412,360 | -0.01(-0.14%) |
Dec 14, 2021 | 10.21 | 10.29 | 10.15 | 10.24 | 403,184 | +0.04(+0.36%) |
Dec 13, 2021 | 10.35 | 10.35 | 10.16 | 10.21 | 219,078 | -0.10(-0.96%) |
Dec 10, 2021 | 10.26 | 10.35 | 10.24 | 10.31 | 188,609 | +0.07(+0.68%) |
Dec 09, 2021 | 10.19 | 10.27 | 10.15 | 10.24 | 258,712 | -0.07(-0.65%) |
Dec 08, 2021 | 10.06 | 10.35 | 10.06 | 10.30 | 314,306 | +0.02(+0.22%) |
Dec 07, 2021 | 10.24 | 10.32 | 10.21 | 10.28 | 243,099 | +0.10(+1.02%) |
Dec 06, 2021 | 10.13 | 10.24 | 10.07 | 10.18 | 309,392 | +0.12(+1.18%) |
Dec 03, 2021 | 10.10 | 10.10 | 9.984 | 10.06 | 210,531 | +0.01(+0.07%) |
Dec 02, 2021 | 9.844 | 10.12 | 9.844 | 10.05 | 355,050 | +0.25(+2.57%) |
Dec 01, 2021 | 9.970 | 10.05 | 9.799 | 9.799 | 248,540 | -0.08(-0.82%) |
Nov 30, 2021 | 9.918 | 9.947 | 9.822 | 9.881 | 249,433 | -0.07(-0.74%) |
Nov 29, 2021 | 9.992 | 10.03 | 9.933 | 9.955 | 252,210 | -0.03(-0.30%) |
Nov 26, 2021 | 9.910 | 10.01 | 9.785 | 9.984 | 274,064 | -0.09(-0.88%) |
Nov 24, 2021 | 10.06 | 10.15 | 10.05 | 10.07 | 114,551 | -0.03(-0.29%) |
Nov 23, 2021 | 10.05 | 10.14 | 9.992 | 10.10 | 186,789 | +0.09(+0.89%) |
Nov 22, 2021 | 10.07 | 10.14 | 9.999 | 10.01 | 217,565 | -0.01(-0.15%) |
Nov 19, 2021 | 10.10 | 10.20 | 9.970 | 10.03 | 249,775 | -0.11(-1.09%) |
Nov 18, 2021 | 10.19 | 10.16 | 10.11 | 10.14 | 256,068 | +0.01(+0.07%) |
Nov 17, 2021 | 10.15 | 10.24 | 10.10 | 10.13 | 267,563 | -0.02(-0.22%) |
Nov 16, 2021 | 10.27 | 10.33 | 9.910 | 10.15 | 989,857 | -0.01(-0.07%) |
Nov 15, 2021 | 10.44 | 10.52 | 10.09 | 10.16 | 1,011,622 | -0.23(-2.21%) |
Nov 12, 2021 | 10.50 | 10.50 | 10.32 | 10.39 | 625,677 | -0.10(-0.99%) |
Nov 11, 2021 | 10.34 | 10.52 | 10.34 | 10.50 | 236,595 | +0.15(+1.43%) |
Nov 10, 2021 | 10.42 | 10.35 | 289,345 | -0.06(-0.57%) | ||
Nov 09, 2021 | 10.64 | 10.67 | 10.36 | 10.41 | 640,874 | -0.21(-1.95%) |
Nov 08, 2021 | 10.59 | 10.64 | 10.58 | 10.61 | 228,677 | +0.00(+0.00%) |
Nov 05, 2021 | 10.59 | 10.67 | 10.55 | 10.61 | 235,842 | +0.04(+0.42%) |
Nov 04, 2021 | 10.60 | 10.64 | 10.50 | 10.57 | 280,798 | -0.03(-0.28%) |
Nov 03, 2021 | 10.61 | 10.68 | 10.57 | 10.60 | 324,379 | -0.02(-0.21%) |
Nov 02, 2021 | 10.58 | 10.67 | 10.52 | 10.62 | 210,832 | +0.05(+0.49%) |
Nov 01, 2021 | 10.64 | 10.63 | 10.54 | 10.57 | 226,298 | -0.06(-0.56%) |
Oct 29, 2021 | 10.62 | 10.67 | 10.58 | 10.63 | 195,620 | +0.01(+0.07%) |
Oct 28, 2021 | 10.55 | 10.62 | 10.53 | 10.62 | 117,690 | +0.12(+1.13%) |
Oct 27, 2021 | 10.54 | 10.57 | 10.47 | 10.50 | 133,929 | -0.04(-0.42%) |
Oct 26, 2021 | 10.63 | 10.54 | 10.55 | 160,397 | -0.04(-0.42%) | |
Oct 25, 2021 | 10.64 | 10.64 | 10.55 | 10.59 | 217,689 | +0.00(+0.00%) |
Oct 22, 2021 | 10.65 | 10.65 | 10.59 | 10.59 | 139,670 | -0.04(-0.35%) |
Oct 21, 2021 | 10.59 | 10.64 | 10.55 | 10.63 | 127,330 | +0.06(+0.56%) |
Oct 20, 2021 | 10.58 | 10.70 | 10.53 | 10.57 | 164,974 | +0.01(+0.14%) |
Oct 19, 2021 | 10.48 | 10.58 | 10.46 | 10.55 | 172,805 | +0.09(+0.85%) |
Oct 18, 2021 | 10.53 | 10.56 | 10.45 | 10.47 | 189,945 | -0.04(-0.42%) |
Oct 15, 2021 | 10.57 | 10.59 | 10.50 | 10.51 | 239,516 | +0.02(+0.21%) |
Oct 14, 2021 | 10.55 | 10.61 | 10.48 | 10.49 | 235,144 | -0.05(-0.49%) |
Oct 13, 2021 | 10.44 | 10.55 | 10.41 | 10.54 | 284,358 | +0.07(+0.71%) |
Oct 12, 2021 | 10.45 | 10.51 | 10.41 | 10.47 | 193,930 | +0.01(+0.14%) |
Oct 11, 2021 | 10.52 | 10.55 | 10.43 | 10.45 | 160,790 | -0.06(-0.56%) |
Oct 08, 2021 | 10.44 | 10.53 | 10.40 | 10.51 | 417,470 | +0.07(+0.71%) |
Oct 07, 2021 | 10.55 | 10.60 | 10.44 | 10.44 | 231,828 | -0.10(-0.91%) |
Oct 06, 2021 | 10.34 | 10.55 | 10.31 | 10.53 | 241,112 | +0.10(+0.99%) |
Oct 05, 2021 | 10.36 | 10.47 | 10.34 | 10.43 | 273,199 | +0.06(+0.57%) |
Oct 04, 2021 | 10.36 | 10.44 | 10.21 | 10.37 | 614,556 | +0.02(+0.21%) |
Oct 01, 2021 | 10.10 | 10.40 | 10.07 | 10.35 | 554,348 | +0.30(+3.02%) |
Sep 30, 2021 | 10.25 | 10.28 | 10.04 | 10.04 | 430,609 | -0.08(-0.80%) |
Sep 29, 2021 | 9.999 | 10.13 | 9.999 | 10.13 | 265,345 | +0.14(+1.41%) |
Sep 28, 2021 | 10.11 | 10.18 | 9.962 | 9.984 | 470,725 | -0.10(-1.03%) |
Sep 27, 2021 | 10.04 | 10.13 | 10.04 | 10.09 | 183,210 | +0.02(+0.22%) |
Sep 24, 2021 | 10.08 | 10.11 | 10.05 | 10.07 | 185,644 | -0.01(-0.15%) |
Sep 23, 2021 | 10.04 | 10.15 | 10.04 | 10.08 | 238,546 | +0.06(+0.59%) |
Sep 22, 2021 | 10.03 | 10.12 | 10.01 | 10.02 | 327,181 | +0.05(+0.52%) |
Sep 21, 2021 | 9.955 | 10.07 | 9.955 | 9.970 | 247,016 | +0.08(+0.82%) |
Sep 20, 2021 | 9.873 | 9.962 | 9.718 | 9.888 | 717,886 | -0.13(-1.33%) |
Sep 17, 2021 | 10.13 | 10.17 | 10.01 | 10.02 | 695,225 | -0.12(-1.17%) |
Sep 16, 2021 | 10.28 | 10.31 | 10.14 | 10.14 | 294,260 | -0.18(-1.72%) |
Sep 15, 2021 | 10.22 | 10.32 | 10.10 | 10.32 | 510,813 | +0.08(+0.80%) |
Sep 14, 2021 | 10.25 | 10.27 | 10.18 | 10.24 | 384,936 | +0.03(+0.28%) |
Sep 13, 2021 | 10.26 | 10.29 | 10.09 | 10.21 | 407,391 | -0.01(-0.14%) |
Sep 10, 2021 | 10.37 | 10.38 | 10.21 | 10.22 | 173,705 | -0.10(-0.98%) |
Sep 09, 2021 | 10.27 | 10.34 | 10.23 | 10.32 | 201,864 | +0.06(+0.56%) |
Sep 08, 2021 | 10.24 | 10.34 | 10.22 | 10.27 | 229,450 | +0.05(+0.50%) |
Sep 07, 2021 | 10.36 | 10.37 | 10.17 | 10.21 | 357,374 | -0.14(-1.40%) |
Sep 03, 2021 | 10.43 | 10.43 | 10.29 | 10.36 | 179,962 | -0.06(-0.56%) |
Sep 02, 2021 | 10.35 | 10.43 | 10.30 | 10.42 | 159,061 | +0.10(+0.98%) |
Sep 01, 2021 | 10.37 | 10.43 | 10.31 | 10.32 | 210,617 | -0.04(-0.35%) |
Aug 31, 2021 | 10.39 | 10.42 | 10.31 | 10.35 | 201,193 | -0.01(-0.07%) |
Aug 30, 2021 | 10.43 | 10.45 | 10.34 | 10.36 | 212,594 | -0.07(-0.63%) |
Aug 27, 2021 | 10.29 | 10.46 | 10.29 | 10.42 | 184,760 | +0.14(+1.41%) |
Aug 26, 2021 | 10.35 | 10.43 | 10.25 | 10.28 | 272,012 | -0.07(-0.70%) |
Aug 25, 2021 | 10.17 | 10.36 | 10.17 | 10.35 | 337,799 | +0.17(+1.64%) |
Aug 24, 2021 | 10.25 | 10.32 | 10.18 | 10.19 | 292,626 | -0.01(-0.14%) |
Aug 23, 2021 | 10.29 | 10.32 | 10.19 | 10.20 | 334,807 | -0.05(-0.49%) |
Aug 20, 2021 | 9.990 | 10.28 | 9.990 | 10.25 | 164,270 | +0.29(+2.91%) |
Aug 19, 2021 | 10.19 | 10.23 | 9.961 | 9.961 | 390,302 | -0.27(-2.62%) |
Aug 18, 2021 | 10.31 | 10.33 | 10.21 | 10.23 | 241,150 | -0.10(-0.98%) |
Aug 17, 2021 | 10.40 | 10.41 | 10.25 | 10.33 | 216,688 | -0.09(-0.83%) |
Aug 16, 2021 | 10.40 | 10.43 | 10.33 | 10.42 | 257,108 | +0.02(+0.21%) |
Aug 13, 2021 | 10.35 | 10.40 | 10.32 | 10.40 | 167,715 | +0.07(+0.63%) |
Aug 12, 2021 | 10.35 | 10.38 | 10.29 | 10.33 | 128,371 | +0.00(+0.00%) |
Aug 11, 2021 | 10.32 | 10.38 | 10.29 | 10.33 | 176,218 | +0.04(+0.42%) |
Aug 10, 2021 | 10.26 | 10.30 | 10.20 | 10.29 | 158,272 | +0.07(+0.64%) |
Aug 09, 2021 | 10.24 | 10.30 | 10.21 | 10.22 | 197,542 | -0.05(-0.49%) |
Aug 06, 2021 | 10.24 | 10.30 | 10.19 | 10.27 | 175,064 | +0.05(+0.50%) |
Aug 05, 2021 | 10.19 | 10.22 | 10.11 | 10.22 | 230,310 | +0.07(+0.64%) |
Aug 04, 2021 | 10.19 | 10.28 | 10.11 | 10.16 | 248,345 | -0.04(-0.36%) |
Aug 03, 2021 | 10.14 | 10.25 | 10.05 | 10.19 | 305,866 | +0.02(+0.21%) |
Aug 02, 2021 | 10.37 | 10.48 | 10.15 | 10.17 | 258,441 | -0.17(-1.61%) |
Jul 30, 2021 | 10.32 | 10.40 | 10.27 | 10.34 | 204,467 | +0.04(+0.35%) |
Jul 29, 2021 | 10.32 | 10.40 | 10.28 | 10.30 | 211,597 | +0.03(+0.28%) |
Jul 28, 2021 | 10.30 | 10.32 | 10.19 | 10.27 | 157,196 | +0.01(+0.07%) |
Jul 27, 2021 | 10.29 | 10.33 | 10.23 | 10.27 | 149,212 | -0.05(-0.49%) |
Jul 26, 2021 | 10.22 | 10.34 | 10.18 | 10.32 | 258,226 | +0.13(+1.28%) |
Jul 23, 2021 | 10.21 | 10.25 | 10.08 | 10.19 | 271,389 | +0.04(+0.36%) |
Jul 22, 2021 | 10.16 | 10.21 | 10.06 | 10.15 | 186,852 | -0.01(-0.14%) |
Jul 21, 2021 | 10.15 | 10.27 | 10.15 | 10.16 | 125,687 | +0.07(+0.72%) |
Jul 20, 2021 | 9.939 | 10.14 | 9.939 | 10.09 | 187,880 | +0.18(+1.83%) |
Jul 19, 2021 | 10.00 | 10.07 | 9.809 | 9.910 | 374,531 | -0.25(-2.42%) |
Jul 16, 2021 | 10.25 | 10.30 | 10.13 | 10.16 | 256,344 | -0.07(-0.71%) |
Jul 15, 2021 | 10.18 | 10.35 | 10.17 | 10.23 | 197,252 | +0.01(+0.14%) |
Jul 14, 2021 | 10.32 | 10.40 | 10.15 | 10.21 | 223,210 | -0.07(-0.63%) |
Jul 13, 2021 | 10.29 | 10.34 | 10.17 | 10.28 | 263,310 | -0.04(-0.35%) |
Jul 12, 2021 | 10.16 | 10.36 | 10.11 | 10.32 | 415,968 | +0.16(+1.57%) |
Jul 09, 2021 | 10.00 | 10.16 | 9.975 | 10.16 | 292,298 | +0.18(+1.82%) |
Jul 08, 2021 | 10.05 | 10.08 | 9.859 | 9.975 | 284,073 | -0.12(-1.15%) |
Jul 07, 2021 | 10.19 | 10.29 | 10.01 | 10.09 | 266,736 | -0.13(-1.28%) |
Jul 06, 2021 | 10.28 | 10.29 | 10.14 | 10.22 | 264,628 | -0.01(-0.07%) |
Jul 02, 2021 | 10.14 | 10.26 | 10.11 | 10.23 | 292,610 | +0.10(+1.00%) |
Jul 01, 2021 | 10.08 | 10.17 | 10.02 | 10.13 | 244,169 | +0.12(+1.16%) |
Jun 30, 2021 | 10.03 | 10.08 | 9.946 | 10.01 | 365,165 | +0.04(+0.36%) |
Jun 29, 2021 | 10.11 | 10.17 | 9.961 | 9.975 | 383,898 | -0.14(-1.36%) |
Jun 28, 2021 | 9.983 | 10.18 | 9.956 | 10.11 | 353,703 | +0.12(+1.23%) |
Jun 25, 2021 | 10.19 | 10.21 | 9.990 | 9.990 | 341,978 | -0.15(-1.50%) |
Jun 24, 2021 | 10.13 | 10.23 | 10.05 | 10.14 | 241,797 | +0.05(+0.50%) |
Jun 23, 2021 | 10.16 | 10.21 | 10.09 | 10.09 | 240,427 | +0.01(+0.07%) |
Jun 22, 2021 | 10.14 | 10.15 | 10.05 | 10.08 | 377,572 | -0.06(-0.57%) |
Jun 21, 2021 | 9.997 | 10.19 | 9.997 | 10.14 | 623,798 | +0.19(+1.89%) |
Jun 18, 2021 | 10.12 | 10.13 | 9.896 | 9.954 | 942,318 | -0.15(-1.51%) |
Jun 17, 2021 | 10.23 | 10.33 | 9.997 | 10.11 | 630,917 | -0.14(-1.41%) |
Jun 16, 2021 | 10.32 | 10.45 | 10.24 | 10.25 | 856,803 | +0.03(+0.28%) |
Jun 15, 2021 | 10.55 | 10.58 | 10.19 | 10.22 | 848,004 | -0.28(-2.62%) |
Jun 14, 2021 | 10.51 | 10.55 | 10.40 | 10.50 | 780,760 | -0.04(-0.40%) |
Jun 11, 2021 | 10.57 | 10.59 | 10.45 | 10.54 | 548,808 | +0.04(+0.34%) |
Jun 10, 2021 | 10.65 | 10.67 | 10.43 | 10.50 | 654,844 | -0.09(-0.87%) |
Jun 09, 2021 | 10.65 | 10.67 | 10.56 | 10.60 | 462,893 | -0.03(-0.27%) |
Jun 08, 2021 | 10.64 | 10.68 | 10.56 | 10.62 | 397,563 | +0.01(+0.13%) |
Jun 07, 2021 | 10.57 | 10.65 | 10.56 | 10.61 | 369,284 | +0.09(+0.81%) |
Jun 04, 2021 | 10.57 | 10.57 | 10.45 | 10.53 | 351,845 | +0.01(+0.07%) |
Jun 03, 2021 | 10.54 | 10.57 | 10.50 | 10.52 | 271,758 | -0.01(-0.13%) |
Jun 02, 2021 | 10.60 | 10.60 | 10.48 | 10.53 | 323,712 | -0.02(-0.20%) |
Jun 01, 2021 | 10.54 | 10.60 | 10.51 | 10.55 | 336,338 | +0.02(+0.20%) |
May 28, 2021 | 10.50 | 10.54 | 10.42 | 10.53 | 245,030 | +0.10(+0.95%) |
May 27, 2021 | 10.47 | 10.50 | 10.40 | 10.43 | 388,532 | +0.04(+0.34%) |
May 26, 2021 | 10.30 | 10.48 | 10.28 | 10.40 | 258,098 | +0.11(+1.10%) |
May 25, 2021 | 10.47 | 10.52 | 10.25 | 10.28 | 315,355 | -0.14(-1.36%) |
May 24, 2021 | 10.33 | 10.45 | 10.32 | 10.43 | 259,669 | +0.04(+0.34%) |
May 21, 2021 | 10.44 | 10.49 | 10.32 | 10.39 | 260,371 | +0.01(+0.07%) |
May 20, 2021 | 10.35 | 10.44 | 10.27 | 10.38 | 174,844 | +0.04(+0.41%) |
May 19, 2021 | 10.21 | 10.35 | 10.11 | 10.34 | 274,527 | +0.05(+0.48%) |
May 18, 2021 | 10.33 | 10.40 | 10.24 | 10.29 | 257,895 | +0.03(+0.28%) |
May 17, 2021 | 10.18 | 10.28 | 10.08 | 10.26 | 356,371 | +0.10(+0.98%) |
May 14, 2021 | 10.08 | 10.21 | 10.03 | 10.16 | 333,747 | +0.16(+1.63%) |
May 13, 2021 | 9.808 | 10.05 | 9.787 | 10.00 | 237,425 | +0.24(+2.47%) |
May 12, 2021 | 10.10 | 10.20 | 9.759 | 9.759 | 527,987 | -0.40(-3.91%) |
May 11, 2021 | 10.27 | 10.28 | 10.05 | 10.16 | 401,736 | -0.13(-1.24%) |
May 10, 2021 | 10.36 | 10.46 | 10.27 | 10.28 | 472,601 | +0.01(+0.14%) |
May 07, 2021 | 10.35 | 10.35 | 10.23 | 10.27 | 811,036 | -0.16(-1.56%) |
May 06, 2021 | 10.30 | 10.43 | 10.17 | 10.43 | 334,275 | +0.16(+1.52%) |
May 05, 2021 | 10.29 | 10.29 | 10.06 | 10.28 | 462,585 | +0.06(+0.56%) |
May 04, 2021 | 10.39 | 10.40 | 10.16 | 10.22 | 519,101 | -0.15(-1.44%) |