Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.840 | 9.860 | 9.820 | 9.820 | 148,345 | -0.03(-0.25%) |
Apr 28, 2022 | 9.840 | 9.855 | 9.840 | 9.845 | 884 | +0.01(+0.05%) |
Apr 27, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 874,034 | +0.00(+0.00%) |
Apr 26, 2022 | 9.860 | 9.860 | 9.840 | 9.840 | 109,683 | -0.01(-0.10%) |
Apr 25, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 117,403 | +0.02(+0.20%) |
Apr 22, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 63,960 | -0.01(-0.10%) |
Apr 21, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 90,388 | -0.01(-0.10%) |
Apr 20, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 404,275 | +0.01(+0.10%) |
Apr 19, 2022 | 9.830 | 9.840 | 9.825 | 9.840 | 11,147 | +0.02(+0.20%) |
Apr 18, 2022 | 9.840 | 9.845 | 9.820 | 9.820 | 60,905 | +0.00(+0.00%) |
Apr 14, 2022 | 9.870 | 9.870 | 9.820 | 9.820 | 14,552 | -0.02(-0.15%) |
Apr 13, 2022 | 9.870 | 9.870 | 9.820 | 9.835 | 18,188 | +0.03(+0.25%) |
Apr 12, 2022 | 9.870 | 9.870 | 9.810 | 9.810 | 18,325 | -0.01(-0.10%) |
Apr 11, 2022 | 9.830 | 9.830 | 9.810 | 9.820 | 9,571 | -0.01(-0.10%) |
Apr 08, 2022 | 9.800 | 9.830 | 9.800 | 9.830 | 186,747 | +0.02(+0.20%) |
Apr 07, 2022 | 9.820 | 9.822 | 9.810 | 9.810 | 42,526 | -0.01(-0.10%) |
Apr 06, 2022 | 9.840 | 9.850 | 9.800 | 9.820 | 2,039,002 | +0.00(+0.00%) |
Apr 05, 2022 | 9.790 | 9.850 | 9.790 | 9.820 | 578,014 | +0.01(+0.10%) |
Apr 04, 2022 | 9.850 | 9.850 | 9.800 | 9.810 | 18,890 | +0.01(+0.10%) |
Apr 01, 2022 | 9.820 | 9.820 | 9.790 | 9.800 | 250,450 | -0.01(-0.10%) |
Mar 31, 2022 | 9.760 | 9.810 | 9.760 | 9.810 | 71,528 | +0.01(+0.10%) |
Mar 30, 2022 | 9.770 | 9.805 | 9.770 | 9.800 | 315,094 | +0.02(+0.20%) |
Mar 29, 2022 | 9.790 | 9.790 | 9.770 | 9.780 | 200,607 | +0.00(+0.00%) |
Mar 28, 2022 | 9.780 | 9.785 | 9.770 | 9.780 | 13,209 | +0.00(+0.00%) |
Mar 25, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 3,176 | -0.01(-0.10%) |
Mar 24, 2022 | 9.790 | 9.800 | 9.765 | 9.790 | 526,327 | +0.01(+0.10%) |
Mar 23, 2022 | 9.760 | 9.780 | 9.760 | 9.780 | 2,017,339 | +0.01(+0.10%) |
Mar 22, 2022 | 9.760 | 9.820 | 9.755 | 9.770 | 558,167 | +0.01(+0.10%) |
Mar 21, 2022 | 9.770 | 9.770 | 9.750 | 9.760 | 263,038 | -0.01(-0.10%) |
Mar 18, 2022 | 9.750 | 9.775 | 9.750 | 9.770 | 37,062 | +0.01(+0.10%) |
Mar 17, 2022 | 9.750 | 9.765 | 9.750 | 9.760 | 31,136 | -0.01(-0.10%) |
Mar 16, 2022 | 9.760 | 9.770 | 9.760 | 9.770 | 199,632 | +0.01(+0.10%) |
Mar 15, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 529,367 | +0.01(+0.10%) |
Mar 14, 2022 | 9.760 | 9.775 | 9.750 | 9.750 | 1,779,914 | +0.00(+0.00%) |
Mar 11, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 34,090 | +0.00(+0.00%) |
Mar 10, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 170,474 | +0.00(+0.00%) |
Mar 09, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 111,334 | +0.00(+0.00%) |
Mar 08, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 100,215 | -0.01(-0.10%) |
Mar 07, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 670,721 | -0.01(-0.10%) |
Mar 04, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 74,080 | +0.01(+0.10%) |
Mar 03, 2022 | 9.760 | 9.770 | 9.750 | 9.760 | 165,755 | +0.01(+0.10%) |
Mar 02, 2022 | 9.750 | 9.755 | 9.750 | 9.750 | 710 | +0.00(+0.00%) |
Mar 01, 2022 | 9.760 | 9.760 | 9.750 | 9.750 | 233,459 | +0.00(+0.00%) |
Feb 28, 2022 | 9.750 | 9.760 | 9.750 | 9.750 | 87,021 | -0.01(-0.10%) |
Feb 25, 2022 | 9.750 | 9.760 | 9.730 | 9.760 | 99,883 | +0.01(+0.10%) |
Feb 24, 2022 | 9.730 | 9.760 | 9.730 | 9.750 | 60,132 | +0.01(+0.10%) |
Feb 23, 2022 | 9.740 | 9.750 | 9.725 | 9.740 | 364,891 | +0.00(+0.00%) |
Feb 22, 2022 | 9.740 | 9.746 | 9.730 | 9.740 | 27,055 | -0.00(-0.05%) |
Feb 18, 2022 | 9.745 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 9.730 | 9.760 | 9.730 | 9.750 | 2,778,016 | +0.01(+0.10%) |
Feb 16, 2022 | 9.770 | 9.770 | 9.740 | 9.740 | 89,779 | -0.01(-0.10%) |
Feb 15, 2022 | 9.740 | 9.760 | 9.740 | 9.750 | 88,047 | +0.01(+0.10%) |
Feb 14, 2022 | 9.700 | 9.760 | 9.700 | 9.740 | 18,608 | -0.02(-0.15%) |
Feb 11, 2022 | 9.750 | 9.760 | 9.730 | 9.755 | 129,164 | +0.01(+0.05%) |
Feb 10, 2022 | 9.740 | 9.770 | 9.740 | 9.750 | 48,473 | +0.00(+0.00%) |
Feb 09, 2022 | 9.760 | 9.760 | 9.730 | 9.750 | 39,682 | -0.01(-0.10%) |
Feb 08, 2022 | 9.750 | 9.760 | 9.740 | 9.760 | 17,505 | +0.00(+0.00%) |
Feb 07, 2022 | 9.750 | 9.760 | 9.740 | 9.760 | 41,363 | +0.01(+0.10%) |
Feb 04, 2022 | 9.770 | 9.770 | 9.723 | 9.750 | 49,771 | -0.01(-0.10%) |
Feb 03, 2022 | 9.760 | 9.770 | 9.740 | 9.760 | 36,936 | -0.01(-0.10%) |
Feb 02, 2022 | 9.730 | 9.763 | 9.730 | 9.770 | 92,203 | +0.03(+0.31%) |
Feb 01, 2022 | 9.710 | 9.750 | 9.710 | 9.740 | 49,625 | +0.02(+0.21%) |
Jan 31, 2022 | 9.710 | 9.730 | 9.720 | 34,893 | +0.00(+0.00%) | |
Jan 28, 2022 | 9.700 | 9.720 | 9.700 | 9.720 | 30,413 | +0.01(+0.05%) |
Jan 27, 2022 | 9.720 | 9.720 | 9.700 | 9.715 | 2,597,988 | +0.00(+0.05%) |
Jan 26, 2022 | 9.710 | 9.730 | 9.710 | 9.710 | 155,088 | -0.01(-0.10%) |
Jan 25, 2022 | 9.700 | 9.730 | 9.700 | 9.720 | 771,480 | +0.02(+0.21%) |
Jan 24, 2022 | 9.720 | 9.740 | 9.700 | 9.700 | 143,194 | -0.04(-0.41%) |
Jan 21, 2022 | 9.740 | 9.740 | 9.720 | 9.740 | 1,164,821 | +0.00(+0.00%) |
Jan 20, 2022 | 9.730 | 9.750 | 9.730 | 9.740 | 113,445 | +0.00(+0.00%) |
Jan 19, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 232,058 | +0.01(+0.10%) |
Jan 18, 2022 | 9.730 | 9.750 | 9.730 | 9.730 | 215,143 | -0.01(-0.10%) |
Jan 14, 2022 | 9.740 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.780 | 9.780 | 9.760 | 9.760 | 33,525 | +0.00(+0.00%) |
Jan 12, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 9,311 | -0.01(-0.10%) |
Jan 11, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 9,403 | +0.00(+0.00%) |
Jan 10, 2022 | 9.790 | 9.790 | 9.750 | 9.770 | 16,220 | +0.00(+0.00%) |
Jan 07, 2022 | 9.750 | 9.780 | 9.750 | 9.770 | 216,378 | +0.01(+0.10%) |
Jan 06, 2022 | 9.790 | 9.790 | 9.750 | 9.760 | 38,331 | -0.03(-0.31%) |
Jan 05, 2022 | 9.750 | 9.790 | 9.750 | 9.790 | 97,970 | +0.01(+0.10%) |
Jan 04, 2022 | 9.770 | 9.780 | 9.745 | 9.780 | 1,523,384 | +0.02(+0.20%) |
Jan 03, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 205,721 | +0.02(+0.21%) |
Dec 31, 2021 | 9.740 | 9.750 | 9.730 | 9.740 | 61,513 | +0.00(+0.00%) |
Dec 30, 2021 | 9.740 | 9.750 | 9.730 | 9.740 | 60,427 | +0.00(+0.00%) |
Dec 29, 2021 | 9.740 | 9.760 | 9.740 | 9.740 | 37,127 | +0.00(+0.00%) |
Dec 28, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 8,352 | +0.00(+0.00%) |
Dec 27, 2021 | 9.770 | 9.770 | 9.740 | 9.740 | 8,407 | -0.01(-0.10%) |
Dec 23, 2021 | 9.750 | 9.770 | 9.740 | 9.750 | 40,324 | +0.00(+0.00%) |
Dec 22, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 11,778 | -0.01(-0.10%) |
Dec 21, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 41,827 | +0.00(+0.00%) |
Dec 20, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 215,512 | -0.02(-0.20%) |
Dec 17, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 54,124 | +0.01(+0.10%) |
Dec 16, 2021 | 9.790 | 9.790 | 9.765 | 9.770 | 150,201 | -0.01(-0.10%) |
Dec 15, 2021 | 9.790 | 9.790 | 9.770 | 9.780 | 57,096 | -0.01(-0.10%) |
Dec 14, 2021 | 9.800 | 9.800 | 9.780 | 9.790 | 2,102,734 | -0.01(-0.10%) |
Dec 13, 2021 | 9.790 | 9.800 | 9.780 | 9.800 | 800,299 | +0.01(+0.10%) |
Dec 10, 2021 | 9.790 | 9.800 | 9.780 | 9.790 | 10,091 | +0.01(+0.10%) |
Dec 09, 2021 | 9.820 | 9.820 | 9.780 | 9.780 | 39,384 | -0.03(-0.31%) |
Dec 08, 2021 | 9.790 | 9.810 | 9.790 | 9.810 | 33,160 | +0.02(+0.20%) |
Dec 07, 2021 | 9.790 | 9.810 | 9.782 | 9.790 | 81,564 | +0.00(+0.00%) |
Dec 06, 2021 | 9.790 | 9.800 | 9.790 | 9.790 | 22,004 | +0.00(+0.00%) |
Dec 03, 2021 | 9.780 | 9.800 | 9.780 | 9.790 | 74,231 | +0.01(+0.10%) |
Dec 02, 2021 | 9.800 | 9.800 | 9.770 | 9.780 | 19,806 | +0.00(+0.00%) |
Dec 01, 2021 | 9.780 | 9.790 | 9.750 | 9.780 | 467,477 | -0.01(-0.10%) |
Nov 30, 2021 | 9.780 | 9.800 | 9.780 | 9.790 | 102,903 | +0.01(+0.10%) |
Nov 29, 2021 | 9.800 | 9.820 | 9.780 | 9.780 | 286,264 | -0.02(-0.20%) |
Nov 26, 2021 | 9.790 | 9.820 | 9.780 | 9.800 | 278,790 | -0.02(-0.18%) |
Nov 24, 2021 | 9.840 | 9.840 | 9.810 | 9.818 | 188,898 | -0.01(-0.13%) |
Nov 23, 2021 | 9.840 | 9.840 | 9.790 | 9.830 | 386,280 | -0.02(-0.20%) |
Nov 22, 2021 | 9.820 | 9.850 | 9.810 | 9.850 | 259,365 | +0.03(+0.31%) |
Nov 19, 2021 | 9.840 | 9.840 | 9.790 | 9.820 | 993,421 | +0.00(+0.00%) |
Nov 18, 2021 | 9.820 | 9.830 | 9.810 | 9.820 | 528,638 | +0.01(+0.05%) |
Nov 17, 2021 | 9.820 | 9.840 | 9.800 | 9.815 | 94,094 | -0.02(-0.15%) |
Nov 16, 2021 | 9.840 | 9.850 | 9.810 | 9.830 | 227,252 | -0.01(-0.10%) |
Nov 15, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 103,617 | -0.01(-0.10%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.810 | 9.850 | 464,622 | +0.01(+0.10%) |
Nov 11, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 614,568 | -0.01(-0.10%) |
Nov 10, 2021 | 9.810 | 9.850 | 431,932 | +0.04(+0.41%) | ||
Nov 09, 2021 | 9.820 | 9.830 | 9.780 | 9.810 | 663,708 | +0.00(+0.00%) |
Nov 08, 2021 | 9.820 | 9.820 | 9.800 | 9.810 | 210,897 | -0.01(-0.10%) |
Nov 05, 2021 | 9.830 | 9.830 | 9.790 | 9.820 | 63,777 | +0.01(+0.10%) |
Nov 04, 2021 | 9.820 | 9.820 | 9.800 | 9.810 | 30,710 | +0.00(+0.00%) |
Nov 03, 2021 | 9.820 | 9.830 | 9.790 | 9.810 | 436,251 | -0.02(-0.20%) |
Nov 02, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 62,726 | +0.00(+0.00%) |
Nov 01, 2021 | 9.840 | 9.840 | 9.800 | 9.830 | 618,974 | -0.01(-0.10%) |
Oct 29, 2021 | 9.830 | 9.840 | 9.810 | 9.840 | 138,907 | +0.02(+0.20%) |
Oct 28, 2021 | 9.850 | 9.850 | 9.790 | 9.820 | 52,630 | -0.01(-0.10%) |
Oct 27, 2021 | 9.830 | 9.830 | 9.780 | 9.830 | 160,158 | -0.01(-0.10%) |
Oct 26, 2021 | 9.850 | 9.840 | 260,641 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.840 | 9.850 | 9.820 | 9.840 | 869,599 | +0.01(+0.10%) |
Oct 22, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 322,608 | +0.00(+0.00%) |
Oct 21, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 512,179 | +0.07(+0.72%) |
Oct 20, 2021 | 9.770 | 9.770 | 9.750 | 9.760 | 53,875 | +0.00(+0.00%) |
Oct 19, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 50,015 | +0.00(+0.00%) |
Oct 18, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 80,725 | +0.02(+0.21%) |
Oct 15, 2021 | 9.760 | 9.780 | 9.740 | 9.740 | 98,896 | -0.02(-0.20%) |
Oct 14, 2021 | 9.770 | 9.770 | 9.740 | 9.760 | 89,792 | +0.00(+0.00%) |
Oct 13, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 623,729 | -0.01(-0.10%) |
Oct 12, 2021 | 9.780 | 9.780 | 9.760 | 9.770 | 320,598 | -0.01(-0.10%) |
Oct 11, 2021 | 9.770 | 9.780 | 9.750 | 9.780 | 9,485 | +0.01(+0.10%) |
Oct 08, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 185,253 | +0.01(+0.10%) |
Oct 07, 2021 | 9.770 | 9.780 | 9.750 | 9.760 | 7,225 | -0.01(-0.10%) |
Oct 06, 2021 | 9.770 | 9.770 | 9.750 | 9.770 | 96,955 | +0.00(+0.00%) |
Oct 05, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 298,310 | +0.00(+0.00%) |
Oct 04, 2021 | 9.770 | 9.770 | 9.750 | 9.770 | 1,407,360 | +0.01(+0.10%) |
Oct 01, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 14,465 | +0.02(+0.21%) |
Sep 30, 2021 | 9.740 | 9.760 | 9.740 | 9.740 | 52,942 | +0.00(+0.00%) |
Sep 29, 2021 | 9.770 | 9.770 | 9.720 | 9.740 | 110,763 | -0.01(-0.10%) |
Sep 28, 2021 | 9.750 | 9.760 | 9.710 | 9.750 | 639,390 | -0.01(-0.10%) |
Sep 27, 2021 | 9.730 | 9.760 | 9.730 | 9.760 | 22,839 | +0.01(+0.10%) |
Sep 24, 2021 | 9.740 | 9.750 | 9.730 | 9.750 | 38,502 | +0.00(+0.00%) |
Sep 23, 2021 | 9.770 | 9.770 | 9.739 | 9.750 | 4,831 | -0.01(-0.10%) |
Sep 22, 2021 | 9.710 | 9.760 | 9.710 | 9.760 | 234,238 | +0.02(+0.21%) |
Sep 21, 2021 | 9.720 | 9.760 | 9.720 | 9.740 | 124,631 | +0.01(+0.10%) |
Sep 20, 2021 | 9.720 | 9.740 | 9.700 | 9.730 | 366,388 | -0.01(-0.10%) |
Sep 17, 2021 | 9.740 | 9.760 | 9.720 | 9.740 | 226,758 | -0.01(-0.10%) |
Sep 16, 2021 | 9.750 | 9.760 | 9.730 | 9.750 | 48,946 | -0.01(-0.10%) |
Sep 15, 2021 | 9.770 | 9.770 | 9.750 | 9.760 | 12,472 | -0.01(-0.10%) |
Sep 14, 2021 | 9.780 | 9.780 | 9.750 | 9.770 | 1,644,706 | -0.01(-0.10%) |
Sep 13, 2021 | 9.760 | 9.790 | 9.720 | 9.780 | 563,121 | +0.02(+0.20%) |
Sep 10, 2021 | 9.730 | 9.790 | 9.720 | 9.760 | 2,826,389 | +0.02(+0.21%) |
Sep 09, 2021 | 9.710 | 9.740 | 9.710 | 9.740 | 192,508 | +0.03(+0.31%) |
Sep 08, 2021 | 9.700 | 9.720 | 9.700 | 9.710 | 1,375,282 | -0.01(-0.10%) |
Sep 07, 2021 | 9.720 | 9.730 | 9.710 | 9.720 | 994,416 | +0.00(+0.00%) |
Sep 03, 2021 | 9.710 | 9.730 | 9.710 | 9.720 | 132,600 | +0.02(+0.21%) |
Sep 02, 2021 | 9.700 | 9.720 | 9.700 | 9.700 | 86,377 | +0.00(+0.00%) |
Sep 01, 2021 | 9.710 | 9.710 | 9.690 | 9.700 | 1,120,095 | -0.01(-0.10%) |
Aug 31, 2021 | 9.680 | 9.710 | 9.670 | 9.710 | 433,242 | +0.03(+0.31%) |
Aug 30, 2021 | 9.680 | 9.700 | 9.660 | 9.680 | 1,083,907 | -0.02(-0.21%) |
Aug 27, 2021 | 9.700 | 9.700 | 9.660 | 9.700 | 243,730 | +0.02(+0.21%) |
Aug 26, 2021 | 9.700 | 9.700 | 9.670 | 9.680 | 59,601 | -0.01(-0.10%) |
Aug 25, 2021 | 9.670 | 9.690 | 9.660 | 9.690 | 152,197 | +0.02(+0.21%) |
Aug 24, 2021 | 9.690 | 9.690 | 9.670 | 9.670 | 10,029 | -0.02(-0.21%) |
Aug 23, 2021 | 9.670 | 9.700 | 9.660 | 9.690 | 190,478 | +0.02(+0.21%) |
Aug 20, 2021 | 9.690 | 9.690 | 9.660 | 9.670 | 57,526 | +0.00(+0.00%) |
Aug 19, 2021 | 9.670 | 9.710 | 9.660 | 9.670 | 68,008 | -0.04(-0.41%) |
Aug 18, 2021 | 9.720 | 9.720 | 9.700 | 9.710 | 38,914 | -0.01(-0.10%) |
Aug 17, 2021 | 9.720 | 9.720 | 9.680 | 9.720 | 147,149 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 9.730 | 9.690 | 9.720 | 170,701 | +0.01(+0.10%) |
Aug 13, 2021 | 9.740 | 9.740 | 9.680 | 9.710 | 31,452 | +0.02(+0.21%) |
Aug 12, 2021 | 9.700 | 9.740 | 9.680 | 9.690 | 61,155 | -0.02(-0.21%) |
Aug 11, 2021 | 9.680 | 9.720 | 9.680 | 9.710 | 29,391 | +0.01(+0.10%) |
Aug 10, 2021 | 9.790 | 9.790 | 9.690 | 9.700 | 28,694 | -0.02(-0.21%) |
Aug 09, 2021 | 9.740 | 9.770 | 9.700 | 9.720 | 32,434 | -0.05(-0.51%) |
Aug 06, 2021 | 9.700 | 9.780 | 9.680 | 9.770 | 96,954 | +0.06(+0.62%) |
Aug 05, 2021 | 9.740 | 9.750 | 9.690 | 9.710 | 47,960 | -0.01(-0.10%) |
Aug 04, 2021 | 9.740 | 9.760 | 9.700 | 9.720 | 164,039 | -0.02(-0.21%) |
Aug 03, 2021 | 9.750 | 9.760 | 9.725 | 9.740 | 58,140 | -0.01(-0.10%) |
Aug 02, 2021 | 9.780 | 9.780 | 9.750 | 9.750 | 11,895 | -0.03(-0.31%) |
Jul 30, 2021 | 9.750 | 9.780 | 9.750 | 9.780 | 21,491 | +0.03(+0.31%) |
Jul 29, 2021 | 9.770 | 9.780 | 9.739 | 9.750 | 65,638 | +0.00(+0.00%) |
Jul 28, 2021 | 9.760 | 9.760 | 9.745 | 9.750 | 6,144 | +0.00(+0.00%) |
Jul 27, 2021 | 9.740 | 9.760 | 9.739 | 9.750 | 19,772 | +0.00(+0.00%) |
Jul 26, 2021 | 9.770 | 9.770 | 9.730 | 9.750 | 319,953 | -0.01(-0.10%) |
Jul 23, 2021 | 9.790 | 9.790 | 9.740 | 9.760 | 18,480 | +0.00(+0.00%) |
Jul 22, 2021 | 9.790 | 9.790 | 9.740 | 9.760 | 9,535 | +0.00(+0.00%) |
Jul 21, 2021 | 9.752 | 9.770 | 9.740 | 9.760 | 18,098 | +0.01(+0.10%) |
Jul 20, 2021 | 9.772 | 9.772 | 9.750 | 9.750 | 2,916 | -0.02(-0.20%) |
Jul 19, 2021 | 9.740 | 9.770 | 9.730 | 9.770 | 291,035 | +0.01(+0.10%) |
Jul 16, 2021 | 9.740 | 9.790 | 9.740 | 9.760 | 7,327 | -0.01(-0.10%) |
Jul 15, 2021 | 9.790 | 9.790 | 9.750 | 9.770 | 74,790 | +0.01(+0.10%) |
Jul 14, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 12,173 | -0.05(-0.51%) |
Jul 13, 2021 | 9.840 | 9.840 | 9.790 | 9.810 | 284,083 | +0.01(+0.10%) |
Jul 12, 2021 | 9.840 | 9.840 | 9.800 | 9.800 | 111,372 | +0.00(+0.00%) |
Jul 09, 2021 | 9.770 | 9.819 | 9.770 | 9.800 | 134,913 | +0.03(+0.31%) |
Jul 08, 2021 | 9.740 | 9.790 | 9.740 | 9.770 | 76,441 | +0.02(+0.21%) |
Jul 07, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 39,708 | +0.00(+0.00%) |
Jul 06, 2021 | 9.730 | 9.760 | 9.730 | 9.750 | 46,970 | +0.00(+0.00%) |
Jul 02, 2021 | 9.760 | 9.760 | 9.740 | 9.750 | 72,811 | +0.00(+0.00%) |
Jul 01, 2021 | 9.750 | 9.770 | 9.750 | 9.750 | 65,736 | +0.00(+0.00%) |
Jun 30, 2021 | 9.760 | 9.790 | 9.750 | 9.750 | 19,787 | -0.02(-0.20%) |
Jun 29, 2021 | 9.740 | 9.810 | 9.720 | 9.770 | 64,326 | -0.03(-0.31%) |
Jun 28, 2021 | 9.840 | 9.860 | 9.740 | 9.800 | 763,413 | -0.07(-0.71%) |
Jun 25, 2021 | 9.800 | 9.870 | 9.790 | 9.870 | 1,885,999 | +0.08(+0.82%) |
Jun 24, 2021 | 9.760 | 9.790 | 9.760 | 9.790 | 171,960 | +0.02(+0.20%) |
Jun 23, 2021 | 9.780 | 9.790 | 9.760 | 9.770 | 375,882 | +0.01(+0.10%) |
Jun 22, 2021 | 9.750 | 9.790 | 9.750 | 9.760 | 38,595 | +0.00(+0.00%) |
Jun 21, 2021 | 9.790 | 9.790 | 9.760 | 9.760 | 10,720 | +0.01(+0.10%) |
Jun 18, 2021 | 9.770 | 9.770 | 9.750 | 9.750 | 25,931 | -0.01(-0.10%) |
Jun 17, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 18,156 | +0.00(+0.00%) |
Jun 16, 2021 | 9.780 | 9.800 | 9.760 | 9.760 | 116,703 | -0.04(-0.41%) |
Jun 15, 2021 | 9.790 | 9.820 | 9.780 | 9.800 | 53,269 | +0.01(+0.10%) |
Jun 14, 2021 | 9.810 | 9.810 | 9.778 | 9.790 | 49,574 | -0.01(-0.10%) |
Jun 11, 2021 | 9.800 | 9.820 | 9.790 | 9.800 | 22,105 | +0.01(+0.10%) |
Jun 10, 2021 | 9.790 | 9.820 | 9.770 | 9.790 | 45,514 | +0.01(+0.10%) |
Jun 09, 2021 | 9.810 | 9.830 | 9.778 | 9.780 | 213,965 | -0.03(-0.31%) |
Jun 08, 2021 | 9.800 | 9.840 | 9.770 | 9.810 | 498,391 | +0.03(+0.31%) |
Jun 07, 2021 | 9.810 | 9.820 | 9.770 | 9.780 | 1,878,518 | +0.01(+0.10%) |
Jun 04, 2021 | 9.850 | 9.850 | 9.770 | 9.770 | 53,898 | -0.08(-0.81%) |
Jun 03, 2021 | 9.820 | 9.850 | 9.800 | 9.850 | 183,667 | +0.06(+0.61%) |
Jun 02, 2021 | 9.820 | 9.860 | 9.790 | 9.790 | 673,132 | -0.03(-0.31%) |
Jun 01, 2021 | 9.770 | 9.860 | 9.760 | 9.820 | 1,352,518 | +0.05(+0.51%) |
May 28, 2021 | 9.830 | 9.840 | 9.770 | 9.770 | 29,623 | -0.08(-0.81%) |
May 27, 2021 | 9.830 | 9.855 | 9.810 | 9.850 | 84,283 | +0.03(+0.31%) |
May 26, 2021 | 9.800 | 9.855 | 9.780 | 9.820 | 226,684 | +0.01(+0.10%) |
May 25, 2021 | 9.820 | 9.860 | 9.790 | 9.810 | 59,401 | +0.01(+0.10%) |
May 24, 2021 | 9.760 | 9.820 | 9.760 | 9.800 | 36,569 | +0.02(+0.20%) |
May 21, 2021 | 9.790 | 9.790 | 9.780 | 9.780 | 391,915 | +0.01(+0.10%) |
May 20, 2021 | 9.780 | 9.800 | 9.770 | 9.770 | 53,478 | -0.02(-0.20%) |
May 19, 2021 | 9.780 | 9.820 | 9.750 | 9.790 | 592,239 | +0.02(+0.20%) |
May 18, 2021 | 9.760 | 9.790 | 9.750 | 9.770 | 529,774 | +0.01(+0.10%) |
May 17, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 71,506 | -0.06(-0.61%) |
May 14, 2021 | 9.820 | 9.830 | 9.760 | 9.820 | 165,515 | +0.03(+0.31%) |
May 13, 2021 | 9.820 | 9.890 | 9.790 | 9.790 | 377,125 | -0.09(-0.91%) |
May 12, 2021 | 9.840 | 9.895 | 9.830 | 9.880 | 1,526,986 | +0.04(+0.41%) |
May 11, 2021 | 9.810 | 9.860 | 9.780 | 9.840 | 594,530 | -0.02(-0.20%) |
May 10, 2021 | 9.880 | 9.880 | 9.820 | 9.860 | 76,102 | +0.04(+0.36%) |
May 07, 2021 | 9.810 | 9.860 | 9.800 | 9.825 | 95,765 | +0.01(+0.15%) |
May 06, 2021 | 9.820 | 9.860 | 9.800 | 9.810 | 340,353 | -0.02(-0.20%) |
May 05, 2021 | 9.830 | 9.850 | 9.820 | 9.830 | 64,736 | +0.00(+0.00%) |
May 04, 2021 | 9.830 | 9.849 | 9.810 | 9.830 | 406,213 | +0.02(+0.20%) |