Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.960 | 9.081 | 8.960 | 9.033 | 388,801 | +0.02(+0.27%) |
May 27, 2022 | 8.944 | 9.027 | 8.920 | 9.008 | 195,036 | +0.09(+0.99%) |
May 26, 2022 | 8.880 | 8.944 | 8.863 | 8.920 | 176,519 | +0.07(+0.82%) |
May 25, 2022 | 8.718 | 8.896 | 8.718 | 8.847 | 366,188 | +0.11(+1.29%) |
May 24, 2022 | 8.581 | 8.751 | 8.565 | 8.734 | 247,344 | +0.17(+1.98%) |
May 23, 2022 | 8.517 | 8.573 | 8.509 | 8.565 | 208,563 | +0.09(+1.05%) |
May 20, 2022 | 8.452 | 8.485 | 8.452 | 8.477 | 162,654 | +0.06(+0.75%) |
May 19, 2022 | 8.502 | 8.614 | 8.397 | 8.413 | 685,697 | -0.10(-1.22%) |
May 18, 2022 | 8.494 | 8.526 | 8.478 | 8.518 | 247,463 | +0.03(+0.38%) |
May 17, 2022 | 8.502 | 8.542 | 8.461 | 8.486 | 155,561 | +0.03(+0.38%) |
May 16, 2022 | 8.461 | 8.494 | 8.436 | 8.453 | 151,147 | +0.00(+0.00%) |
May 13, 2022 | 8.437 | 8.470 | 8.421 | 8.453 | 256,087 | +0.04(+0.48%) |
May 12, 2022 | 8.510 | 8.542 | 8.413 | 8.413 | 257,956 | -0.08(-0.94%) |
May 11, 2022 | 8.453 | 8.525 | 8.446 | 8.494 | 179,562 | +0.03(+0.38%) |
May 10, 2022 | 8.461 | 8.494 | 8.437 | 8.461 | 207,775 | +0.02(+0.29%) |
May 09, 2022 | 8.566 | 8.606 | 8.429 | 8.437 | 378,978 | -0.15(-1.77%) |
May 06, 2022 | 8.606 | 8.638 | 8.566 | 8.590 | 152,673 | -0.04(-0.46%) |
May 05, 2022 | 8.686 | 8.710 | 8.582 | 8.630 | 209,199 | -0.06(-0.74%) |
May 04, 2022 | 8.670 | 8.714 | 8.642 | 8.694 | 252,158 | +0.02(+0.28%) |
May 03, 2022 | 8.678 | 8.742 | 8.654 | 8.670 | 167,387 | -0.01(-0.09%) |
May 02, 2022 | 8.822 | 8.846 | 8.470 | 8.678 | 239,685 | -0.17(-1.90%) |
Apr 29, 2022 | 8.846 | 8.931 | 8.846 | 8.846 | 93,126 | -0.09(-0.99%) |
Apr 28, 2022 | 8.951 | 8.959 | 8.927 | 8.935 | 165,606 | +0.00(+0.00%) |
Apr 27, 2022 | 8.983 | 8.991 | 8.927 | 8.935 | 80,193 | -0.02(-0.27%) |
Apr 26, 2022 | 8.991 | 9.055 | 8.959 | 8.959 | 68,731 | -0.08(-0.89%) |
Apr 25, 2022 | 9.015 | 9.079 | 8.983 | 9.039 | 219,308 | -0.02(-0.18%) |
Apr 22, 2022 | 9.175 | 9.183 | 9.047 | 9.055 | 141,485 | -0.09(-0.96%) |
Apr 21, 2022 | 9.191 | 9.207 | 9.143 | 9.143 | 250,797 | -0.06(-0.62%) |
Apr 20, 2022 | 9.089 | 9.233 | 9.089 | 9.201 | 197,660 | +0.09(+0.96%) |
Apr 19, 2022 | 9.073 | 9.145 | 9.049 | 9.113 | 202,948 | +0.06(+0.71%) |
Apr 18, 2022 | 9.049 | 9.146 | 9.049 | 9.049 | 110,090 | -0.05(-0.53%) |
Apr 14, 2022 | 9.169 | 9.199 | 9.065 | 9.097 | 305,319 | -0.04(-0.44%) |
Apr 13, 2022 | 9.201 | 9.233 | 9.129 | 9.137 | 230,449 | -0.06(-0.69%) |
Apr 12, 2022 | 9.225 | 9.253 | 9.169 | 9.201 | 142,634 | +0.00(+0.00%) |
Apr 11, 2022 | 9.288 | 9.304 | 9.169 | 9.201 | 195,259 | -0.07(-0.78%) |
Apr 08, 2022 | 9.256 | 9.296 | 9.250 | 9.272 | 54,855 | +0.01(+0.09%) |
Apr 07, 2022 | 9.288 | 9.344 | 9.264 | 9.264 | 75,821 | -0.02(-0.17%) |
Apr 06, 2022 | 9.344 | 9.395 | 9.265 | 9.280 | 162,166 | -0.12(-1.27%) |
Apr 05, 2022 | 9.456 | 9.548 | 9.392 | 9.400 | 186,391 | -0.09(-0.93%) |
Apr 04, 2022 | 9.536 | 9.608 | 9.448 | 9.488 | 107,138 | -0.02(-0.17%) |
Apr 01, 2022 | 9.568 | 9.568 | 9.488 | 9.504 | 87,277 | -0.09(-0.92%) |
Mar 31, 2022 | 9.608 | 9.664 | 9.560 | 9.592 | 353,552 | +0.02(+0.25%) |
Mar 30, 2022 | 9.424 | 9.592 | 9.376 | 9.568 | 168,185 | +0.16(+1.70%) |
Mar 29, 2022 | 9.440 | 9.528 | 9.320 | 9.408 | 242,922 | -0.02(-0.25%) |
Mar 28, 2022 | 9.552 | 9.608 | 9.384 | 9.432 | 291,564 | -0.14(-1.42%) |
Mar 25, 2022 | 9.592 | 9.608 | 9.376 | 9.568 | 226,388 | -0.04(-0.42%) |
Mar 24, 2022 | 9.648 | 9.672 | 9.608 | 9.608 | 141,407 | -0.05(-0.50%) |
Mar 23, 2022 | 9.656 | 9.680 | 9.648 | 9.656 | 80,559 | -0.02(-0.22%) |
Mar 22, 2022 | 9.701 | 9.709 | 9.653 | 9.677 | 79,528 | -0.02(-0.16%) |
Mar 21, 2022 | 9.701 | 9.740 | 9.687 | 9.693 | 108,053 | -0.06(-0.65%) |
Mar 18, 2022 | 9.740 | 9.819 | 9.717 | 9.756 | 61,945 | +0.03(+0.33%) |
Mar 17, 2022 | 9.582 | 9.724 | 9.550 | 9.724 | 171,878 | +0.15(+1.57%) |
Mar 16, 2022 | 9.598 | 9.618 | 9.337 | 9.574 | 155,710 | +0.00(+0.00%) |
Mar 15, 2022 | 9.630 | 9.653 | 9.558 | 9.574 | 211,624 | -0.06(-0.58%) |
Mar 14, 2022 | 9.677 | 9.701 | 9.582 | 9.630 | 212,462 | -0.03(-0.33%) |
Mar 11, 2022 | 9.811 | 9.815 | 9.645 | 9.661 | 120,040 | -0.11(-1.13%) |
Mar 10, 2022 | 9.756 | 9.827 | 9.630 | 9.772 | 166,746 | -0.08(-0.80%) |
Mar 09, 2022 | 9.851 | 9.937 | 9.835 | 9.851 | 101,443 | +0.02(+0.20%) |
Mar 08, 2022 | 9.788 | 9.883 | 9.761 | 9.831 | 116,522 | +0.04(+0.44%) |
Mar 07, 2022 | 9.922 | 9.934 | 9.780 | 9.788 | 168,427 | -0.13(-1.36%) |
Mar 04, 2022 | 9.843 | 9.938 | 9.804 | 9.922 | 97,204 | +0.09(+0.88%) |
Mar 03, 2022 | 9.804 | 9.859 | 9.724 | 9.835 | 124,562 | +0.06(+0.65%) |
Mar 02, 2022 | 9.724 | 9.827 | 9.717 | 9.772 | 249,682 | +0.06(+0.65%) |
Mar 01, 2022 | 9.724 | 9.810 | 9.685 | 9.709 | 268,665 | -0.05(-0.49%) |
Feb 28, 2022 | 9.614 | 9.788 | 9.614 | 9.756 | 106,665 | +0.10(+1.07%) |
Feb 25, 2022 | 9.582 | 9.693 | 9.637 | 9.653 | 118,400 | +0.06(+0.58%) |
Feb 24, 2022 | 9.487 | 9.637 | 9.456 | 9.598 | 309,866 | +0.09(+1.00%) |
Feb 23, 2022 | 9.558 | 9.606 | 9.479 | 9.503 | 159,364 | -0.08(-0.87%) |
Feb 22, 2022 | 9.558 | 9.661 | 9.550 | 9.586 | 100,452 | +0.00(+0.04%) |
Feb 18, 2022 | 9.582 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.542 | 9.598 | 9.542 | 9.590 | 128,002 | +0.03(+0.32%) |
Feb 16, 2022 | 9.504 | 9.607 | 9.504 | 9.559 | 195,369 | +0.05(+0.50%) |
Feb 15, 2022 | 9.591 | 9.615 | 9.504 | 9.512 | 145,965 | -0.07(-0.74%) |
Feb 14, 2022 | 9.741 | 9.760 | 9.559 | 9.583 | 180,042 | -0.13(-1.30%) |
Feb 11, 2022 | 9.662 | 9.764 | 9.662 | 9.709 | 152,548 | +0.02(+0.16%) |
Feb 10, 2022 | 9.875 | 9.914 | 9.662 | 9.693 | 210,130 | -0.18(-1.84%) |
Feb 09, 2022 | 9.969 | 10.01 | 9.867 | 9.875 | 135,197 | -0.05(-0.48%) |
Feb 08, 2022 | 9.827 | 9.961 | 9.827 | 9.922 | 218,482 | +0.10(+1.04%) |
Feb 07, 2022 | 9.812 | 9.890 | 9.780 | 9.820 | 136,346 | +0.04(+0.40%) |
Feb 04, 2022 | 9.954 | 9.985 | 9.772 | 9.780 | 180,769 | -0.17(-1.74%) |
Feb 03, 2022 | 9.969 | 9.954 | 9.954 | 172,379 | -0.10(-1.02%) | |
Feb 02, 2022 | 9.827 | 10.10 | 9.816 | 10.06 | 330,476 | +0.28(+2.82%) |
Feb 01, 2022 | 9.662 | 9.796 | 9.646 | 9.780 | 113,204 | +0.12(+1.22%) |
Jan 31, 2022 | 9.670 | 9.638 | 9.662 | 154,108 | +0.02(+0.25%) | |
Jan 28, 2022 | 9.638 | 9.701 | 9.615 | 9.638 | 96,570 | +0.01(+0.08%) |
Jan 27, 2022 | 9.662 | 9.662 | 9.567 | 9.630 | 150,251 | +0.06(+0.66%) |
Jan 26, 2022 | 9.733 | 9.733 | 9.567 | 9.567 | 148,241 | -0.08(-0.82%) |
Jan 25, 2022 | 9.575 | 9.654 | 9.559 | 9.646 | 218,869 | +0.09(+0.91%) |
Jan 24, 2022 | 9.638 | 9.662 | 9.433 | 9.559 | 406,372 | -0.12(-1.22%) |
Jan 21, 2022 | 9.796 | 9.890 | 9.678 | 9.678 | 223,022 | -0.14(-1.46%) |
Jan 20, 2022 | 10.01 | 10.06 | 9.813 | 9.821 | 298,585 | -0.12(-1.18%) |
Jan 19, 2022 | 10.18 | 10.19 | 9.899 | 9.938 | 224,044 | -0.24(-2.39%) |
Jan 18, 2022 | 10.22 | 10.25 | 10.14 | 10.18 | 142,278 | -0.02(-0.23%) |
Jan 14, 2022 | 10.21 | 0 | -0.02(-0.23%) | |||
Jan 13, 2022 | 10.17 | 10.27 | 10.17 | 10.23 | 82,936 | +0.06(+0.62%) |
Jan 12, 2022 | 10.16 | 10.21 | 10.12 | 10.17 | 148,989 | +0.07(+0.70%) |
Jan 11, 2022 | 10.05 | 10.17 | 9.993 | 10.10 | 313,390 | +0.09(+0.86%) |
Jan 10, 2022 | 10.03 | 10.18 | 9.993 | 10.01 | 218,231 | +0.02(+0.16%) |
Jan 07, 2022 | 10.17 | 10.18 | 9.993 | 9.993 | 201,188 | -0.20(-1.93%) |
Jan 06, 2022 | 10.41 | 10.41 | 10.14 | 10.19 | 210,119 | -0.22(-2.11%) |
Jan 05, 2022 | 10.52 | 10.52 | 10.41 | 10.41 | 145,888 | -0.07(-0.67%) |
Jan 04, 2022 | 10.54 | 10.57 | 10.42 | 10.48 | 209,816 | -0.03(-0.30%) |
Jan 03, 2022 | 10.64 | 10.64 | 10.35 | 10.51 | 276,371 | -0.15(-1.40%) |
Dec 31, 2021 | 10.46 | 10.69 | 10.42 | 10.66 | 332,873 | +0.24(+2.34%) |
Dec 30, 2021 | 10.40 | 10.43 | 10.37 | 10.42 | 100,954 | +0.04(+0.38%) |
Dec 29, 2021 | 10.33 | 10.39 | 10.33 | 10.38 | 174,423 | +0.02(+0.23%) |
Dec 28, 2021 | 10.33 | 10.39 | 10.32 | 10.35 | 210,756 | +0.01(+0.08%) |
Dec 27, 2021 | 10.34 | 10.36 | 10.29 | 10.35 | 221,884 | +0.05(+0.53%) |
Dec 23, 2021 | 10.12 | 10.29 | 10.12 | 10.29 | 139,589 | +0.21(+2.10%) |
Dec 22, 2021 | 9.962 | 10.08 | 9.932 | 10.08 | 222,779 | +0.12(+1.17%) |
Dec 21, 2021 | 9.933 | 9.970 | 9.933 | 9.963 | 81,460 | +0.03(+0.30%) |
Dec 20, 2021 | 9.933 | 9.948 | 9.911 | 9.933 | 179,983 | -0.05(-0.45%) |
Dec 17, 2021 | 9.941 | 9.993 | 9.941 | 9.978 | 131,102 | +0.04(+0.38%) |
Dec 16, 2021 | 9.993 | 10.01 | 9.911 | 9.941 | 343,435 | -0.06(-0.60%) |
Dec 15, 2021 | 10.04 | 10.09 | 9.963 | 10.00 | 846,658 | -0.01(-0.08%) |
Dec 14, 2021 | 9.978 | 10.03 | 9.978 | 10.01 | 234,414 | +0.02(+0.23%) |
Dec 13, 2021 | 10.05 | 10.05 | 9.986 | 9.986 | 315,330 | -0.06(-0.60%) |
Dec 10, 2021 | 10.10 | 10.11 | 10.01 | 10.05 | 97,769 | -0.01(-0.07%) |
Dec 09, 2021 | 10.12 | 10.12 | 10.03 | 10.05 | 567,548 | -0.07(-0.67%) |
Dec 08, 2021 | 10.13 | 10.14 | 10.07 | 10.12 | 174,374 | +0.02(+0.22%) |
Dec 07, 2021 | 10.13 | 10.14 | 10.06 | 10.10 | 279,980 | +0.05(+0.45%) |
Dec 06, 2021 | 10.00 | 10.06 | 10.00 | 10.05 | 168,448 | +0.11(+1.06%) |
Dec 03, 2021 | 9.971 | 9.990 | 9.941 | 9.948 | 127,174 | -0.01(-0.08%) |
Dec 02, 2021 | 10.06 | 10.06 | 9.941 | 9.956 | 257,097 | -0.08(-0.82%) |
Dec 01, 2021 | 10.17 | 10.20 | 10.03 | 10.04 | 140,387 | -0.13(-1.26%) |
Nov 30, 2021 | 10.29 | 10.32 | 10.14 | 10.17 | 122,780 | -0.10(-0.95%) |
Nov 29, 2021 | 10.32 | 10.33 | 10.21 | 10.26 | 119,162 | -0.05(-0.51%) |
Nov 26, 2021 | 10.34 | 10.35 | 10.28 | 10.32 | 49,127 | -0.04(-0.36%) |
Nov 24, 2021 | 10.35 | 10.38 | 10.29 | 10.35 | 234,038 | +0.11(+1.03%) |
Nov 23, 2021 | 10.28 | 10.28 | 10.23 | 10.25 | 168,989 | -0.04(-0.37%) |
Nov 22, 2021 | 10.44 | 10.44 | 10.27 | 10.29 | 128,531 | -0.12(-1.16%) |
Nov 19, 2021 | 10.41 | 10.44 | 10.37 | 10.41 | 199,640 | +0.03(+0.24%) |
Nov 18, 2021 | 10.34 | 10.38 | 10.33 | 10.38 | 123,802 | +0.06(+0.58%) |
Nov 17, 2021 | 10.34 | 10.34 | 10.28 | 10.32 | 168,558 | -0.03(-0.29%) |
Nov 16, 2021 | 10.36 | 10.45 | 10.31 | 10.35 | 242,085 | +0.02(+0.22%) |
Nov 15, 2021 | 10.43 | 10.44 | 10.31 | 10.33 | 139,862 | -0.05(-0.51%) |
Nov 12, 2021 | 10.43 | 10.43 | 10.35 | 10.38 | 53,719 | -0.04(-0.36%) |
Nov 11, 2021 | 10.38 | 10.42 | 10.38 | 10.42 | 77,959 | +0.03(+0.29%) |
Nov 10, 2021 | 10.36 | 10.39 | 276,400 | +0.05(+0.51%) | ||
Nov 09, 2021 | 10.31 | 10.36 | 10.28 | 10.34 | 124,260 | +0.07(+0.73%) |
Nov 08, 2021 | 10.35 | 10.35 | 10.25 | 10.26 | 142,670 | -0.08(-0.80%) |
Nov 05, 2021 | 10.27 | 10.34 | 10.23 | 10.34 | 119,297 | +0.13(+1.32%) |
Nov 04, 2021 | 10.25 | 10.30 | 10.20 | 10.21 | 85,803 | -0.03(-0.33%) |
Nov 03, 2021 | 10.22 | 10.33 | 10.22 | 10.24 | 149,868 | +0.03(+0.26%) |
Nov 02, 2021 | 10.25 | 10.25 | 10.21 | 10.22 | 92,614 | -0.01(-0.07%) |
Nov 01, 2021 | 10.25 | 10.25 | 10.20 | 10.22 | 132,422 | -0.02(-0.22%) |
Oct 29, 2021 | 10.31 | 10.34 | 10.25 | 10.25 | 171,559 | -0.10(-0.94%) |
Oct 28, 2021 | 10.39 | 10.39 | 10.34 | 10.34 | 301,618 | -0.04(-0.36%) |
Oct 27, 2021 | 10.35 | 10.41 | 10.35 | 10.38 | 422,332 | +0.03(+0.29%) |
Oct 26, 2021 | 10.31 | 10.35 | 270,139 | +0.08(+0.73%) | ||
Oct 25, 2021 | 10.25 | 10.31 | 10.25 | 10.28 | 339,560 | +0.01(+0.15%) |
Oct 22, 2021 | 10.26 | 10.28 | 10.22 | 10.26 | 168,091 | +0.02(+0.15%) |
Oct 21, 2021 | 10.22 | 10.27 | 10.18 | 10.25 | 232,242 | +0.05(+0.47%) |
Oct 20, 2021 | 10.20 | 10.21 | 10.15 | 10.20 | 216,474 | +0.04(+0.37%) |
Oct 19, 2021 | 10.11 | 10.18 | 10.11 | 10.16 | 191,649 | +0.01(+0.15%) |
Oct 18, 2021 | 10.11 | 10.15 | 10.09 | 10.15 | 65,202 | +0.05(+0.52%) |
Oct 15, 2021 | 10.13 | 10.14 | 10.08 | 10.09 | 161,239 | -0.02(-0.15%) |
Oct 14, 2021 | 10.08 | 10.11 | 10.06 | 10.11 | 102,280 | +0.06(+0.60%) |
Oct 13, 2021 | 10.06 | 10.08 | 10.02 | 10.05 | 164,534 | +0.00(+0.04%) |
Oct 12, 2021 | 10.01 | 10.06 | 10.00 | 10.05 | 78,590 | +0.03(+0.34%) |
Oct 11, 2021 | 10.01 | 10.06 | 9.990 | 10.01 | 104,458 | +0.03(+0.30%) |
Oct 08, 2021 | 10.01 | 10.03 | 9.968 | 9.982 | 59,093 | -0.01(-0.07%) |
Oct 07, 2021 | 10.09 | 10.11 | 9.982 | 9.990 | 134,044 | -0.09(-0.89%) |
Oct 06, 2021 | 10.05 | 10.09 | 10.03 | 10.08 | 161,258 | +0.02(+0.15%) |
Oct 05, 2021 | 10.02 | 10.08 | 10.02 | 10.06 | 59,954 | +0.06(+0.60%) |
Oct 04, 2021 | 9.968 | 10.02 | 9.968 | 10.00 | 92,053 | +0.04(+0.38%) |
Oct 01, 2021 | 9.953 | 9.975 | 9.938 | 9.968 | 87,214 | +0.03(+0.30%) |
Sep 30, 2021 | 9.908 | 9.960 | 9.878 | 9.938 | 255,698 | +0.04(+0.45%) |
Sep 29, 2021 | 9.900 | 9.915 | 9.870 | 9.893 | 127,122 | -0.01(-0.08%) |
Sep 28, 2021 | 9.878 | 9.923 | 9.865 | 9.900 | 104,937 | -0.01(-0.15%) |
Sep 27, 2021 | 9.908 | 9.930 | 9.893 | 9.915 | 143,729 | -0.01(-0.08%) |
Sep 24, 2021 | 9.960 | 9.960 | 9.915 | 9.923 | 132,335 | -0.06(-0.60%) |
Sep 23, 2021 | 10.01 | 10.01 | 9.959 | 9.982 | 140,847 | -0.03(-0.30%) |
Sep 22, 2021 | 10.03 | 10.03 | 9.982 | 10.01 | 114,733 | +0.01(+0.12%) |
Sep 21, 2021 | 9.993 | 10.00 | 9.986 | 10.00 | 242,258 | +0.04(+0.37%) |
Sep 20, 2021 | 10.03 | 10.03 | 9.963 | 9.963 | 223,606 | -0.07(-0.67%) |
Sep 17, 2021 | 10.04 | 10.04 | 10.02 | 10.03 | 70,056 | -0.01(-0.15%) |
Sep 16, 2021 | 10.06 | 10.06 | 10.03 | 10.05 | 70,994 | +0.00(+0.00%) |
Sep 15, 2021 | 10.03 | 10.05 | 10.00 | 10.05 | 65,899 | +0.04(+0.45%) |
Sep 14, 2021 | 10.01 | 10.05 | 9.978 | 10.00 | 83,764 | +0.00(+0.00%) |
Sep 13, 2021 | 10.02 | 10.08 | 9.986 | 10.00 | 138,782 | +0.00(+0.00%) |
Sep 10, 2021 | 10.05 | 10.08 | 9.986 | 10.00 | 109,638 | -0.04(-0.37%) |
Sep 09, 2021 | 10.04 | 10.04 | 10.02 | 10.04 | 85,887 | +0.01(+0.15%) |
Sep 08, 2021 | 9.971 | 10.04 | 9.971 | 10.02 | 117,712 | +0.05(+0.52%) |
Sep 07, 2021 | 9.978 | 9.993 | 9.971 | 9.971 | 105,635 | -0.01(-0.07%) |
Sep 03, 2021 | 9.956 | 10.02 | 9.941 | 9.978 | 185,110 | +0.02(+0.22%) |
Sep 02, 2021 | 9.956 | 9.978 | 9.926 | 9.956 | 104,198 | +0.03(+0.30%) |
Sep 01, 2021 | 9.933 | 9.941 | 9.889 | 9.926 | 174,510 | -0.01(-0.08%) |
Aug 31, 2021 | 9.941 | 9.941 | 9.911 | 9.933 | 133,999 | +0.01(+0.15%) |
Aug 30, 2021 | 9.866 | 9.918 | 9.866 | 9.918 | 244,130 | +0.06(+0.61%) |
Aug 27, 2021 | 9.859 | 9.896 | 9.851 | 9.859 | 201,112 | +0.01(+0.08%) |
Aug 26, 2021 | 9.844 | 9.851 | 9.829 | 9.851 | 61,686 | +0.02(+0.23%) |
Aug 25, 2021 | 9.821 | 9.837 | 9.821 | 9.829 | 125,682 | +0.02(+0.23%) |
Aug 24, 2021 | 9.844 | 9.866 | 9.803 | 9.807 | 122,475 | -0.02(-0.23%) |
Aug 23, 2021 | 9.866 | 9.866 | 9.821 | 9.829 | 168,462 | +0.02(+0.20%) |
Aug 20, 2021 | 9.854 | 9.854 | 9.795 | 9.810 | 115,862 | -0.08(-0.83%) |
Aug 19, 2021 | 9.891 | 9.899 | 9.876 | 9.891 | 204,180 | -0.01(-0.08%) |
Aug 18, 2021 | 9.929 | 9.929 | 9.891 | 9.899 | 462,915 | -0.03(-0.30%) |
Aug 17, 2021 | 9.891 | 9.936 | 9.891 | 9.929 | 96,001 | +0.04(+0.38%) |
Aug 16, 2021 | 9.899 | 9.929 | 9.891 | 9.891 | 313,089 | +0.00(+0.00%) |
Aug 13, 2021 | 9.914 | 9.936 | 9.884 | 9.891 | 151,037 | +0.00(+0.00%) |
Aug 12, 2021 | 9.877 | 9.906 | 9.877 | 9.891 | 67,607 | +0.01(+0.08%) |
Aug 11, 2021 | 9.936 | 9.936 | 9.862 | 9.884 | 157,758 | -0.03(-0.30%) |
Aug 10, 2021 | 9.891 | 9.921 | 9.862 | 9.914 | 89,984 | +0.01(+0.15%) |
Aug 09, 2021 | 9.891 | 9.929 | 9.858 | 9.899 | 262,266 | +0.01(+0.08%) |
Aug 06, 2021 | 9.958 | 9.958 | 9.884 | 9.891 | 160,425 | -0.06(-0.60%) |
Aug 05, 2021 | 9.966 | 9.966 | 9.915 | 9.951 | 91,257 | +0.00(+0.00%) |
Aug 04, 2021 | 9.988 | 9.988 | 9.914 | 9.951 | 137,392 | -0.01(-0.15%) |
Aug 03, 2021 | 9.966 | 9.988 | 9.966 | 9.966 | 94,155 | +0.00(+0.00%) |
Aug 02, 2021 | 9.973 | 10.03 | 9.958 | 9.966 | 119,632 | -0.01(-0.07%) |
Jul 30, 2021 | 9.981 | 10.02 | 9.951 | 9.973 | 90,046 | +0.02(+0.22%) |
Jul 29, 2021 | 10.00 | 10.03 | 9.932 | 9.951 | 140,010 | -0.04(-0.37%) |
Jul 28, 2021 | 9.929 | 10.00 | 9.903 | 9.988 | 85,563 | +0.08(+0.83%) |
Jul 27, 2021 | 9.966 | 9.995 | 9.906 | 9.906 | 87,495 | -0.05(-0.52%) |
Jul 26, 2021 | 9.891 | 9.966 | 9.877 | 9.958 | 131,847 | +0.08(+0.83%) |
Jul 23, 2021 | 9.839 | 9.877 | 9.824 | 9.876 | 51,461 | +0.04(+0.45%) |
Jul 22, 2021 | 9.832 | 9.869 | 9.810 | 9.832 | 120,238 | +0.03(+0.35%) |
Jul 21, 2021 | 9.835 | 9.850 | 9.798 | 9.798 | 107,726 | -0.04(-0.38%) |
Jul 20, 2021 | 9.827 | 9.872 | 9.798 | 9.835 | 122,834 | -0.04(-0.45%) |
Jul 19, 2021 | 9.790 | 9.901 | 9.790 | 9.879 | 117,023 | +0.04(+0.38%) |
Jul 16, 2021 | 9.850 | 9.864 | 9.835 | 9.842 | 64,569 | -0.06(-0.60%) |
Jul 15, 2021 | 9.812 | 9.901 | 9.786 | 9.901 | 123,191 | +0.10(+0.98%) |
Jul 14, 2021 | 9.820 | 9.820 | 9.775 | 9.805 | 108,566 | +0.04(+0.38%) |
Jul 13, 2021 | 9.783 | 9.805 | 9.783 | 9.768 | 97,223 | -0.01(-0.08%) |
Jul 12, 2021 | 9.768 | 9.790 | 9.746 | 9.775 | 180,421 | -0.01(-0.15%) |
Jul 09, 2021 | 9.820 | 9.820 | 9.753 | 9.790 | 92,532 | +0.00(+0.00%) |
Jul 08, 2021 | 9.827 | 9.827 | 9.761 | 9.790 | 79,919 | -0.05(-0.53%) |
Jul 07, 2021 | 9.775 | 9.842 | 9.753 | 9.842 | 82,183 | +0.06(+0.61%) |
Jul 06, 2021 | 9.679 | 9.783 | 9.679 | 9.783 | 46,750 | +0.11(+1.15%) |
Jul 02, 2021 | 9.686 | 9.746 | 9.657 | 9.672 | 112,284 | -0.01(-0.08%) |
Jul 01, 2021 | 9.686 | 9.738 | 9.679 | 9.679 | 120,244 | -0.04(-0.46%) |
Jun 30, 2021 | 9.768 | 9.783 | 9.723 | 9.723 | 204,301 | -0.04(-0.38%) |
Jun 29, 2021 | 9.672 | 9.820 | 9.657 | 9.761 | 229,668 | +0.09(+0.92%) |
Jun 28, 2021 | 9.583 | 9.716 | 9.583 | 9.672 | 85,331 | +0.12(+1.24%) |
Jun 25, 2021 | 9.597 | 9.605 | 9.553 | 9.553 | 52,800 | -0.03(-0.31%) |
Jun 24, 2021 | 9.494 | 9.590 | 9.494 | 9.583 | 91,680 | +0.10(+1.02%) |
Jun 23, 2021 | 9.501 | 9.553 | 9.486 | 9.486 | 234,544 | -0.03(-0.31%) |
Jun 22, 2021 | 9.583 | 9.597 | 9.486 | 9.516 | 182,222 | -0.02(-0.19%) |
Jun 21, 2021 | 9.615 | 9.615 | 9.504 | 9.534 | 97,478 | -0.04(-0.46%) |
Jun 18, 2021 | 9.652 | 9.652 | 9.578 | 9.578 | 96,691 | -0.10(-0.99%) |
Jun 17, 2021 | 9.674 | 9.681 | 9.615 | 9.674 | 109,342 | -0.01(-0.15%) |
Jun 16, 2021 | 9.770 | 9.770 | 9.681 | 9.689 | 108,458 | -0.08(-0.83%) |
Jun 15, 2021 | 9.792 | 9.792 | 9.733 | 9.770 | 168,409 | +0.03(+0.30%) |
Jun 14, 2021 | 9.755 | 9.778 | 9.733 | 9.741 | 193,178 | -0.01(-0.11%) |
Jun 11, 2021 | 9.733 | 9.767 | 9.711 | 9.751 | 88,994 | +0.01(+0.11%) |
Jun 10, 2021 | 9.726 | 9.741 | 9.714 | 9.741 | 156,548 | +0.04(+0.38%) |
Jun 09, 2021 | 9.711 | 9.711 | 9.698 | 9.704 | 103,376 | +0.01(+0.08%) |
Jun 08, 2021 | 9.689 | 9.711 | 9.645 | 9.696 | 135,835 | +0.01(+0.15%) |
Jun 07, 2021 | 9.689 | 9.689 | 9.645 | 9.681 | 113,786 | +0.00(+0.00%) |
Jun 04, 2021 | 9.593 | 9.696 | 9.578 | 9.681 | 119,861 | +0.10(+1.08%) |
Jun 03, 2021 | 9.652 | 9.674 | 9.548 | 9.578 | 173,407 | -0.10(-1.07%) |
Jun 02, 2021 | 9.674 | 9.704 | 9.645 | 9.681 | 164,666 | +0.03(+0.31%) |