Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.956 | 9.054 | 8.692 | 9.054 | 5,454 | +0.00(+0.00%) |
Mar 30, 2022 | 8.957 | 9.054 | 8.957 | 9.054 | 368 | +0.10(+1.09%) |
Mar 29, 2022 | 9.299 | 9.299 | 8.956 | 8.956 | 5,797 | +0.09(+0.96%) |
Mar 28, 2022 | 8.966 | 8.966 | 8.871 | 8.871 | 999 | +0.03(+0.36%) |
Mar 25, 2022 | 8.996 | 9.025 | 8.751 | 8.839 | 5,567 | -0.20(-2.20%) |
Mar 24, 2022 | 8.947 | 9.038 | 8.839 | 9.038 | 2,110 | +0.03(+0.36%) |
Mar 23, 2022 | 8.947 | 9.005 | 8.917 | 9.005 | 1,950 | -0.05(-0.54%) |
Mar 22, 2022 | 9.054 | 9.100 | 9.054 | 9.054 | 3,207 | +0.10(+1.09%) |
Mar 21, 2022 | 9.054 | 9.054 | 8.746 | 8.956 | 17,418 | -0.22(-2.35%) |
Mar 18, 2022 | 9.015 | 9.172 | 9.015 | 9.172 | 6,068 | +0.07(+0.75%) |
Mar 17, 2022 | 9.142 | 9.152 | 9.103 | 9.103 | 690 | -0.06(-0.64%) |
Mar 16, 2022 | 8.956 | 9.167 | 8.947 | 9.162 | 8,344 | +0.23(+2.63%) |
Mar 15, 2022 | 8.526 | 8.957 | 8.487 | 8.927 | 4,842 | -0.27(-2.98%) |
Mar 14, 2022 | 9.172 | 9.299 | 8.991 | 9.201 | 2,653 | +0.14(+1.51%) |
Mar 11, 2022 | 8.712 | 9.328 | 8.712 | 9.064 | 9,294 | +0.50(+5.83%) |
Mar 10, 2022 | 8.802 | 8.802 | 8.565 | 8.565 | 850 | +0.00(+0.00%) |
Mar 09, 2022 | 8.751 | 8.780 | 8.369 | 8.565 | 1,603 | +0.04(+0.46%) |
Mar 08, 2022 | 8.702 | 8.715 | 8.375 | 8.525 | 3,795 | +0.01(+0.11%) |
Mar 07, 2022 | 9.133 | 9.133 | 8.330 | 8.516 | 7,696 | -0.73(-7.94%) |
Mar 04, 2022 | 9.387 | 9.485 | 9.250 | 9.250 | 8,092 | -0.42(-4.35%) |
Mar 03, 2022 | 9.651 | 10.13 | 9.632 | 9.671 | 3,655 | -0.15(-1.50%) |
Mar 02, 2022 | 9.955 | 9.955 | 9.779 | 9.818 | 8,310 | +0.03(+0.30%) |
Mar 01, 2022 | 9.821 | 10.13 | 9.779 | 9.788 | 6,054 | -0.38(-3.75%) |
Feb 28, 2022 | 9.896 | 10.37 | 9.808 | 10.17 | 9,847 | +0.06(+0.58%) |
Feb 25, 2022 | 10.14 | 10.13 | 9.984 | 10.11 | 6,735 | +0.05(+0.49%) |
Feb 24, 2022 | 10.07 | 10.07 | 10.03 | 10.06 | 3,785 | -0.45(-4.28%) |
Feb 23, 2022 | 10.06 | 10.60 | 10.06 | 10.51 | 5,370 | +0.33(+3.27%) |
Feb 22, 2022 | 10.23 | 10.62 | 10.18 | 10.18 | 4,133 | -0.14(-1.33%) |
Feb 18, 2022 | 10.32 | 0 | +0.14(+1.35%) | |||
Feb 17, 2022 | 10.39 | 10.39 | 10.08 | 10.18 | 17,045 | -0.33(-3.17%) |
Feb 16, 2022 | 10.43 | 10.52 | 10.40 | 10.51 | 3,913 | -0.11(-1.01%) |
Feb 15, 2022 | 10.52 | 10.61 | 10.41 | 10.62 | 4,497 | +0.21(+1.97%) |
Feb 14, 2022 | 10.62 | 10.62 | 10.35 | 10.41 | 3,787 | -0.44(-4.06%) |
Feb 11, 2022 | 11.11 | 11.11 | 10.83 | 10.86 | 15,163 | -0.16(-1.42%) |
Feb 10, 2022 | 10.94 | 11.15 | 10.94 | 11.01 | 3,654 | -0.10(-0.88%) |
Feb 09, 2022 | 10.76 | 11.22 | 10.67 | 11.11 | 2,605 | +0.51(+4.80%) |
Feb 08, 2022 | 10.53 | 10.75 | 10.47 | 10.60 | 12,264 | +0.17(+1.59%) |
Feb 07, 2022 | 10.41 | 10.71 | 10.41 | 10.43 | 9,224 | -0.09(-0.84%) |
Feb 04, 2022 | 10.57 | 10.57 | 10.46 | 10.52 | 3,959 | +0.04(+0.35%) |
Feb 03, 2022 | 10.50 | 10.49 | 10.49 | 3,688 | -0.24(-2.26%) | |
Feb 02, 2022 | 10.58 | 10.73 | 10.58 | 10.73 | 3,810 | +0.24(+2.33%) |
Feb 01, 2022 | 10.43 | 10.48 | 10.43 | 10.48 | 4,522 | -0.01(-0.09%) |
Jan 31, 2022 | 10.13 | 10.49 | 10.49 | 8,027 | +0.54(+5.41%) | |
Jan 28, 2022 | 9.955 | 9.955 | 9.955 | 9.955 | 503 | -0.14(-1.36%) |
Jan 27, 2022 | 10.09 | 10.09 | 10.09 | 10.09 | 341 | +0.16(+1.58%) |
Jan 26, 2022 | 9.935 | 10.01 | 9.906 | 9.935 | 12,155 | +0.23(+2.32%) |
Jan 25, 2022 | 9.700 | 10.42 | 9.700 | 9.710 | 11,229 | -0.26(-2.60%) |
Jan 24, 2022 | 9.994 | 9.994 | 9.818 | 9.970 | 12,088 | -0.33(-3.18%) |
Jan 21, 2022 | 10.48 | 10.48 | 10.29 | 10.30 | 8,382 | -0.25(-2.41%) |
Jan 20, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 342 | +0.05(+0.47%) |
Jan 19, 2022 | 10.58 | 10.58 | 10.50 | 10.50 | 3,940 | +0.03(+0.28%) |
Jan 18, 2022 | 10.68 | 10.68 | 10.32 | 10.47 | 16,678 | -0.34(-3.17%) |
Jan 14, 2022 | 10.82 | 0 | -0.05(-0.45%) | |||
Jan 13, 2022 | 10.96 | 10.96 | 10.75 | 10.87 | 2,019 | -0.12(-1.07%) |
Jan 12, 2022 | 11.08 | 11.08 | 10.93 | 10.98 | 5,176 | +0.00(+0.00%) |
Jan 11, 2022 | 11.09 | 11.16 | 10.76 | 10.98 | 10,192 | +0.14(+1.26%) |
Jan 10, 2022 | 10.84 | 11.05 | 10.79 | 10.85 | 5,798 | -0.22(-1.95%) |
Jan 07, 2022 | 11.16 | 11.21 | 10.93 | 11.06 | 3,841 | -0.17(-1.48%) |
Jan 06, 2022 | 11.34 | 11.34 | 11.20 | 11.23 | 20,368 | -0.07(-0.61%) |
Jan 05, 2022 | 11.42 | 11.77 | 11.24 | 11.30 | 88,920 | -0.01(-0.09%) |
Jan 04, 2022 | 11.44 | 11.50 | 11.00 | 11.31 | 53,658 | +0.06(+0.52%) |
Jan 03, 2022 | 10.90 | 11.25 | 10.85 | 11.25 | 10,976 | +0.32(+2.96%) |
Dec 31, 2021 | 10.52 | 11.05 | 10.47 | 10.92 | 31,898 | +0.43(+4.10%) |
Dec 30, 2021 | 10.26 | 10.49 | 10.26 | 10.49 | 14,009 | +0.17(+1.61%) |
Dec 29, 2021 | 10.33 | 10.52 | 10.32 | 10.33 | 21,774 | -0.20(-1.86%) |
Dec 28, 2021 | 10.41 | 10.52 | 10.31 | 10.52 | 13,840 | +0.06(+0.56%) |
Dec 27, 2021 | 10.43 | 10.47 | 10.40 | 10.46 | 8,000 | +0.09(+0.85%) |
Dec 23, 2021 | 10.19 | 10.39 | 10.19 | 10.38 | 43,348 | +0.17(+1.63%) |
Dec 22, 2021 | 10.29 | 10.31 | 10.14 | 10.21 | 15,279 | -0.23(-2.23%) |
Dec 21, 2021 | 10.39 | 10.44 | 10.36 | 10.44 | 13,361 | +0.09(+0.86%) |
Dec 20, 2021 | 10.36 | 10.47 | 10.29 | 10.35 | 17,473 | -0.02(-0.23%) |
Dec 17, 2021 | 10.27 | 10.47 | 10.19 | 10.38 | 16,498 | +0.18(+1.74%) |
Dec 16, 2021 | 10.22 | 10.28 | 10.18 | 10.20 | 19,773 | +0.02(+0.20%) |
Dec 15, 2021 | 9.910 | 10.19 | 9.910 | 10.18 | 43,361 | +0.30(+3.06%) |
Dec 14, 2021 | 10.05 | 10.05 | 9.676 | 9.878 | 10,131 | -0.16(-1.61%) |
Dec 13, 2021 | 10.06 | 10.16 | 10.04 | 10.04 | 2,340 | -0.02(-0.24%) |
Dec 10, 2021 | 10.06 | 10.06 | 10.06 | 10.06 | 510 | -0.28(-2.73%) |
Dec 09, 2021 | 10.24 | 10.35 | 10.23 | 10.35 | 18,201 | +0.19(+1.83%) |
Dec 08, 2021 | 10.06 | 10.16 | 10.04 | 10.16 | 13,609 | +0.06(+0.56%) |
Dec 07, 2021 | 9.959 | 10.10 | 9.906 | 10.10 | 80,600 | +0.23(+2.37%) |
Dec 06, 2021 | 9.967 | 9.967 | 9.870 | 9.870 | 7,869 | +0.12(+1.24%) |
Dec 03, 2021 | 9.999 | 9.999 | 9.749 | 9.749 | 10,936 | -0.20(-2.03%) |
Dec 02, 2021 | 9.765 | 10.02 | 9.765 | 9.951 | 16,131 | +0.03(+0.33%) |
Dec 01, 2021 | 10.05 | 10.07 | 9.878 | 9.918 | 13,889 | -0.02(-0.16%) |
Nov 30, 2021 | 10.03 | 10.03 | 10.03 | 9.934 | 5,664 | -0.10(-0.96%) |
Nov 29, 2021 | 9.977 | 10.05 | 9.977 | 10.03 | 20,434 | +0.10(+0.97%) |
Nov 26, 2021 | 10.11 | 10.11 | 9.934 | 9.934 | 4,181 | -0.30(-2.92%) |
Nov 24, 2021 | 10.23 | 10.26 | 10.22 | 10.23 | 14,164 | -0.11(-1.09%) |
Nov 23, 2021 | 10.43 | 10.43 | 10.33 | 10.35 | 12,572 | -0.04(-0.39%) |
Nov 22, 2021 | 10.48 | 10.48 | 10.38 | 10.39 | 11,338 | -0.03(-0.31%) |
Nov 19, 2021 | 10.45 | 10.48 | 10.42 | 10.42 | 6,685 | -0.08(-0.77%) |
Nov 18, 2021 | 10.60 | 10.50 | 10.48 | 10.50 | 19,657 | -0.08(-0.76%) |
Nov 17, 2021 | 10.60 | 10.61 | 10.55 | 10.58 | 26,272 | -0.02(-0.23%) |
Nov 16, 2021 | 10.48 | 10.74 | 10.48 | 10.60 | 2,093 | -0.04(-0.38%) |
Nov 15, 2021 | 10.70 | 10.70 | 10.54 | 10.64 | 16,835 | -0.02(-0.23%) |
Nov 12, 2021 | 10.68 | 10.75 | 10.65 | 10.67 | 5,470 | -0.01(-0.07%) |
Nov 11, 2021 | 10.59 | 10.68 | 10.53 | 10.68 | 25,261 | +0.06(+0.53%) |
Nov 10, 2021 | 10.50 | 10.62 | 817 | +0.15(+1.39%) | ||
Nov 09, 2021 | 10.52 | 10.52 | 10.47 | 10.47 | 2,121 | -0.04(-0.38%) |
Nov 08, 2021 | 10.40 | 10.52 | 10.40 | 10.52 | 31,928 | +0.02(+0.15%) |
Nov 05, 2021 | 10.45 | 10.51 | 10.43 | 10.50 | 42,502 | +0.08(+0.77%) |
Nov 04, 2021 | 10.08 | 10.44 | 10.08 | 10.42 | 23,429 | +0.09(+0.86%) |
Nov 03, 2021 | 10.34 | 10.35 | 10.33 | 10.33 | 870 | +0.05(+0.47%) |
Nov 02, 2021 | 10.31 | 10.58 | 10.28 | 10.28 | 23,145 | -0.02(-0.16%) |
Nov 01, 2021 | 10.14 | 10.34 | 10.14 | 10.30 | 18,945 | +0.18(+1.75%) |
Oct 29, 2021 | 9.999 | 10.14 | 9.999 | 10.12 | 23,882 | +0.01(+0.08%) |
Oct 28, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 3,760 | +0.05(+0.48%) |
Oct 27, 2021 | 10.05 | 10.09 | 10.05 | 10.06 | 28,736 | -0.01(-0.08%) |
Oct 26, 2021 | 10.27 | 10.06 | 10.07 | 2,598 | -0.10(-0.95%) | |
Oct 25, 2021 | 10.38 | 10.38 | 10.17 | 10.17 | 1,157 | -0.01(-0.08%) |
Oct 22, 2021 | 10.14 | 10.18 | 10.13 | 10.18 | 1,246 | +0.02(+0.16%) |
Oct 21, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 228 | +0.00(+0.00%) |
Oct 20, 2021 | 10.16 | 10.16 | 10.16 | 10.16 | 1,357 | -0.06(-0.63%) |
Oct 19, 2021 | 10.26 | 10.27 | 10.22 | 10.22 | 15,273 | +0.06(+0.55%) |
Oct 18, 2021 | 10.19 | 10.19 | 10.09 | 10.17 | 10,131 | -0.02(-0.16%) |
Oct 15, 2021 | 10.08 | 10.19 | 10.07 | 10.18 | 23,923 | +0.15(+1.45%) |
Oct 14, 2021 | 10.04 | 10.04 | 10.04 | 10.04 | 806 | +0.12(+1.22%) |
Oct 13, 2021 | 9.741 | 9.943 | 9.741 | 9.918 | 13,362 | +0.10(+0.99%) |
Oct 12, 2021 | 9.886 | 9.883 | 9.797 | 9.822 | 13,767 | -0.03(-0.33%) |
Oct 11, 2021 | 9.733 | 9.938 | 9.733 | 9.854 | 16,926 | -0.07(-0.73%) |
Oct 08, 2021 | 9.951 | 9.951 | 9.822 | 9.926 | 2,624 | +0.08(+0.82%) |
Oct 07, 2021 | 10.10 | 10.09 | 9.798 | 9.846 | 3,781 | -0.01(-0.08%) |
Oct 06, 2021 | 9.781 | 9.902 | 9.781 | 9.854 | 4,190 | -0.05(-0.49%) |
Oct 05, 2021 | 9.926 | 9.943 | 9.902 | 9.902 | 722 | -0.16(-1.60%) |
Oct 04, 2021 | 10.10 | 10.11 | 9.950 | 10.06 | 3,980 | -0.07(-0.65%) |
Oct 01, 2021 | 10.02 | 10.13 | 10.02 | 10.13 | 1,614 | +0.20(+1.97%) |
Sep 30, 2021 | 9.943 | 10.14 | 9.943 | 9.934 | 4,092 | -0.24(-2.34%) |
Sep 29, 2021 | 10.16 | 10.17 | 10.16 | 10.17 | 1,791 | +0.19(+1.90%) |
Sep 28, 2021 | 10.19 | 10.29 | 9.935 | 9.983 | 6,520 | -0.34(-3.28%) |
Sep 27, 2021 | 10.36 | 10.59 | 10.32 | 10.32 | 5,967 | -0.06(-0.54%) |
Sep 24, 2021 | 10.43 | 10.49 | 10.38 | 10.38 | 6,793 | -0.15(-1.38%) |
Sep 23, 2021 | 10.60 | 10.61 | 10.52 | 10.52 | 2,645 | +0.05(+0.46%) |
Sep 22, 2021 | 10.52 | 10.61 | 10.47 | 10.47 | 3,394 | +0.00(+0.00%) |
Sep 21, 2021 | 10.31 | 10.48 | 10.31 | 10.47 | 1,312 | +0.28(+2.77%) |
Sep 20, 2021 | 10.35 | 10.35 | 10.17 | 10.19 | 4,339 | -0.28(-2.66%) |
Sep 17, 2021 | 10.56 | 10.56 | 10.47 | 10.47 | 6,382 | -0.04(-0.35%) |
Sep 16, 2021 | 10.54 | 10.55 | 10.50 | 10.51 | 7,686 | -0.01(-0.08%) |
Sep 15, 2021 | 10.56 | 10.56 | 10.52 | 10.52 | 249 | -0.02(-0.15%) |
Sep 14, 2021 | 10.58 | 10.58 | 10.46 | 10.53 | 2,063 | +0.15(+1.40%) |
Sep 13, 2021 | 10.48 | 10.76 | 10.39 | 10.39 | 8,813 | -0.21(-1.98%) |
Sep 10, 2021 | 10.60 | 10.60 | 10.60 | 10.60 | 343 | +0.20(+1.97%) |
Sep 09, 2021 | 10.39 | 10.39 | 10.39 | 10.39 | 194 | -0.24(-2.23%) |
Sep 08, 2021 | 10.69 | 10.69 | 10.60 | 10.63 | 5,497 | -0.18(-1.64%) |
Sep 07, 2021 | 10.72 | 10.81 | 10.70 | 10.81 | 2,673 | +0.08(+0.75%) |
Sep 03, 2021 | 10.48 | 10.77 | 10.48 | 10.72 | 3,980 | -0.06(-0.60%) |
Sep 02, 2021 | 10.68 | 10.79 | 10.68 | 10.79 | 887 | +0.09(+0.80%) |
Sep 01, 2021 | 10.85 | 10.85 | 10.70 | 10.70 | 1,671 | -0.03(-0.25%) |
Aug 31, 2021 | 10.81 | 10.81 | 10.73 | 10.73 | 1,021 | -0.12(-1.07%) |
Aug 30, 2021 | 10.92 | 10.92 | 10.73 | 10.85 | 8,511 | +0.07(+0.61%) |
Aug 27, 2021 | 10.68 | 10.80 | 10.68 | 10.78 | 5,316 | +0.16(+1.52%) |
Aug 26, 2021 | 10.64 | 10.64 | 10.60 | 10.62 | 4,144 | +0.04(+0.38%) |
Aug 25, 2021 | 10.60 | 10.60 | 10.54 | 10.58 | 5,922 | +0.10(+1.00%) |
Aug 24, 2021 | 10.44 | 10.47 | 10.44 | 10.47 | 6,506 | +0.02(+0.15%) |
Aug 23, 2021 | 10.40 | 10.46 | 10.37 | 10.46 | 5,171 | +0.11(+1.09%) |
Aug 20, 2021 | 10.10 | 10.35 | 10.09 | 10.35 | 3,437 | +0.03(+0.31%) |
Aug 19, 2021 | 10.47 | 10.47 | 9.959 | 10.31 | 13,326 | +0.07(+0.71%) |
Aug 18, 2021 | 10.30 | 10.30 | 9.959 | 10.24 | 3,054 | -0.07(-0.63%) |
Aug 17, 2021 | 10.33 | 10.33 | 10.25 | 10.31 | 10,004 | -0.05(-0.47%) |
Aug 16, 2021 | 10.32 | 10.35 | 10.14 | 10.35 | 7,139 | -0.03(-0.31%) |
Aug 13, 2021 | 10.37 | 10.40 | 10.36 | 10.39 | 24,508 | +0.05(+0.47%) |
Aug 12, 2021 | 10.35 | 10.38 | 10.30 | 10.34 | 18,594 | +0.04(+0.39%) |
Aug 11, 2021 | 10.18 | 10.33 | 10.18 | 10.30 | 1,922 | -0.05(-0.45%) |
Aug 10, 2021 | 10.12 | 10.36 | 10.12 | 10.34 | 4,423 | +0.26(+2.63%) |
Aug 09, 2021 | 10.06 | 10.08 | 10.06 | 10.08 | 4,490 | +0.06(+0.64%) |
Aug 06, 2021 | 10.03 | 10.07 | 10.02 | 10.02 | 2,028 | +0.02(+0.24%) |
Aug 05, 2021 | 9.894 | 10.03 | 9.894 | 9.991 | 4,211 | -0.03(-0.32%) |
Aug 04, 2021 | 10.01 | 10.06 | 9.997 | 10.02 | 4,040 | +0.00(+0.00%) |
Aug 03, 2021 | 9.991 | 10.02 | 9.991 | 10.02 | 2,467 | +0.08(+0.81%) |
Aug 02, 2021 | 10.02 | 10.02 | 9.943 | 9.943 | 969 | -0.10(-1.04%) |
Jul 30, 2021 | 10.03 | 10.08 | 10.01 | 10.05 | 12,416 | +0.06(+0.65%) |
Jul 29, 2021 | 9.951 | 10.02 | 9.805 | 9.983 | 8,542 | +0.17(+1.73%) |
Jul 28, 2021 | 9.789 | 9.867 | 9.676 | 9.813 | 11,818 | +0.04(+0.41%) |
Jul 27, 2021 | 9.788 | 9.788 | 9.622 | 9.773 | 7,062 | -0.02(-0.25%) |
Jul 26, 2021 | 9.749 | 9.797 | 9.676 | 9.797 | 3,944 | -0.02(-0.16%) |
Jul 23, 2021 | 9.854 | 9.854 | 9.693 | 9.813 | 8,289 | +0.09(+0.91%) |
Jul 22, 2021 | 9.862 | 9.862 | 9.725 | 9.725 | 9,446 | +0.05(+0.50%) |
Jul 21, 2021 | 9.620 | 9.676 | 9.533 | 9.676 | 3,774 | +0.09(+0.93%) |
Jul 20, 2021 | 9.499 | 9.596 | 9.454 | 9.588 | 3,963 | +0.05(+0.51%) |
Jul 19, 2021 | 9.676 | 9.725 | 9.539 | 9.539 | 10,634 | -0.28(-2.87%) |
Jul 16, 2021 | 9.822 | 9.822 | 9.822 | 9.822 | 137 | -0.10(-1.06%) |
Jul 15, 2021 | 9.894 | 10.01 | 9.886 | 9.926 | 57,001 | -0.05(-0.49%) |
Jul 14, 2021 | 9.999 | 10.03 | 9.967 | 9.975 | 37,558 | +0.02(+0.16%) |
Jul 13, 2021 | 9.991 | 9.991 | 9.953 | 9.959 | 11,908 | -0.01(-0.12%) |
Jul 12, 2021 | 9.943 | 9.971 | 9.943 | 9.971 | 3,551 | +0.04(+0.37%) |
Jul 09, 2021 | 9.862 | 9.943 | 9.862 | 9.934 | 2,139 | +0.06(+0.65%) |
Jul 08, 2021 | 9.862 | 9.878 | 9.798 | 9.870 | 11,559 | -0.10(-0.97%) |
Jul 07, 2021 | 10.03 | 10.03 | 9.918 | 9.967 | 36,520 | +0.02(+0.24%) |
Jul 06, 2021 | 9.951 | 9.959 | 9.943 | 9.943 | 16,690 | -0.02(-0.24%) |
Jul 02, 2021 | 9.943 | 10.03 | 9.943 | 9.967 | 13,461 | +0.02(+0.24%) |
Jul 01, 2021 | 9.943 | 9.943 | 9.878 | 9.943 | 6,470 | +0.11(+1.15%) |
Jun 30, 2021 | 9.813 | 9.924 | 9.810 | 9.830 | 3,794 | -0.06(-0.61%) |
Jun 29, 2021 | 9.943 | 9.967 | 9.773 | 9.890 | 13,007 | +0.04(+0.37%) |
Jun 28, 2021 | 9.959 | 9.991 | 9.825 | 9.854 | 16,445 | -0.10(-1.05%) |
Jun 25, 2021 | 9.906 | 9.991 | 9.906 | 9.959 | 7,947 | -0.02(-0.16%) |
Jun 24, 2021 | 9.959 | 9.991 | 9.910 | 9.975 | 24,278 | +0.08(+0.82%) |
Jun 23, 2021 | 9.967 | 9.967 | 9.894 | 9.894 | 1,897 | -0.01(-0.08%) |
Jun 22, 2021 | 9.918 | 9.918 | 9.886 | 9.902 | 2,386 | +0.02(+0.24%) |
Jun 21, 2021 | 9.854 | 9.878 | 9.693 | 9.878 | 14,139 | -0.11(-1.13%) |
Jun 18, 2021 | 9.717 | 9.991 | 9.616 | 9.991 | 10,093 | +0.26(+2.65%) |
Jun 17, 2021 | 9.709 | 9.765 | 9.709 | 9.733 | 4,378 | -0.06(-0.66%) |
Jun 16, 2021 | 9.894 | 9.919 | 9.765 | 9.797 | 10,238 | -0.15(-1.54%) |
Jun 15, 2021 | 9.991 | 9.991 | 9.878 | 9.951 | 6,691 | +0.02(+0.24%) |
Jun 14, 2021 | 10.04 | 10.18 | 9.797 | 9.926 | 7,371 | -0.15(-1.44%) |
Jun 11, 2021 | 10.14 | 10.16 | 10.04 | 10.07 | 9,531 | -0.04(-0.40%) |
Jun 10, 2021 | 10.08 | 10.14 | 10.08 | 10.11 | 15,842 | +0.02(+0.24%) |
Jun 09, 2021 | 10.07 | 10.10 | 9.951 | 10.09 | 28,266 | -0.03(-0.32%) |
Jun 08, 2021 | 10.08 | 10.12 | 9.991 | 10.12 | 14,782 | +0.07(+0.72%) |
Jun 07, 2021 | 9.951 | 10.15 | 9.951 | 10.05 | 83,243 | +0.13(+1.30%) |
Jun 04, 2021 | 10.18 | 10.18 | 9.564 | 9.918 | 120,557 | -0.15(-1.44%) |
Jun 03, 2021 | 10.06 | 10.09 | 10.01 | 10.06 | 14,318 | -0.03(-0.32%) |
Jun 02, 2021 | 10.12 | 10.12 | 10.02 | 10.10 | 9,576 | +0.00(+0.00%) |
Jun 01, 2021 | 9.991 | 10.13 | 9.991 | 10.10 | 88,639 | +0.15(+1.54%) |
May 28, 2021 | 9.894 | 9.963 | 9.894 | 9.943 | 19,911 | +0.07(+0.74%) |
May 27, 2021 | 9.910 | 9.918 | 9.838 | 9.870 | 43,895 | -0.01(-0.08%) |
May 26, 2021 | 9.878 | 9.918 | 9.877 | 9.878 | 30,727 | +0.02(+0.25%) |
May 25, 2021 | 9.878 | 9.918 | 9.830 | 9.854 | 18,534 | +0.02(+0.16%) |
May 24, 2021 | 9.862 | 9.938 | 9.781 | 9.838 | 24,599 | +0.19(+1.92%) |
May 21, 2021 | 9.918 | 9.934 | 9.652 | 9.652 | 63,634 | -0.27(-2.68%) |
May 20, 2021 | 9.757 | 9.918 | 9.507 | 9.918 | 214,735 | -0.01(-0.12%) |
May 19, 2021 | 10.14 | 10.14 | 9.886 | 9.930 | 24,455 | -0.29(-2.88%) |
May 18, 2021 | 10.34 | 10.34 | 10.16 | 10.22 | 4,660 | -0.10(-0.94%) |
May 17, 2021 | 10.08 | 10.32 | 10.08 | 10.32 | 9,031 | +0.14(+1.35%) |
May 14, 2021 | 10.52 | 10.52 | 10.08 | 10.18 | 3,456 | -0.42(-3.95%) |
May 13, 2021 | 10.67 | 10.67 | 10.56 | 10.60 | 10,476 | -0.02(-0.15%) |
May 12, 2021 | 10.65 | 10.71 | 10.60 | 10.62 | 14,348 | -0.19(-1.72%) |
May 11, 2021 | 10.77 | 10.88 | 10.77 | 10.81 | 55,426 | -0.12(-1.11%) |
May 10, 2021 | 10.88 | 10.93 | 10.83 | 10.93 | 62,185 | +0.12(+1.12%) |
May 07, 2021 | 10.79 | 10.88 | 10.79 | 10.81 | 34,055 | -0.05(-0.45%) |
May 06, 2021 | 10.85 | 10.86 | 10.81 | 10.85 | 19,116 | +0.02(+0.15%) |
May 05, 2021 | 10.77 | 10.84 | 10.67 | 10.84 | 32,016 | +0.19(+1.74%) |
May 04, 2021 | 10.65 | 10.72 | 10.61 | 10.65 | 13,986 | -0.12(-1.12%) |
May 03, 2021 | 10.85 | 10.85 | 10.77 | 10.77 | 21,681 | -0.03(-0.30%) |
Apr 30, 2021 | 10.85 | 10.87 | 10.75 | 10.81 | 41,792 | -0.04(-0.37%) |
Apr 29, 2021 | 10.92 | 10.92 | 10.84 | 10.85 | 88,098 | -0.02(-0.22%) |
Apr 28, 2021 | 10.68 | 10.87 | 10.68 | 10.87 | 30,850 | +0.19(+1.74%) |
Apr 27, 2021 | 10.54 | 10.68 | 10.54 | 10.68 | 29,611 | +0.15(+1.41%) |
Apr 26, 2021 | 10.48 | 10.54 | 10.48 | 10.54 | 22,540 | +0.05(+0.51%) |
Apr 23, 2021 | 10.47 | 10.48 | 10.43 | 10.48 | 27,778 | +0.07(+0.70%) |
Apr 22, 2021 | 10.47 | 10.48 | 10.41 | 10.41 | 10,598 | -0.04(-0.39%) |
Apr 21, 2021 | 10.38 | 10.51 | 10.38 | 10.45 | 26,982 | +0.01(+0.08%) |
Apr 20, 2021 | 10.49 | 10.49 | 10.42 | 10.44 | 4,630 | -0.05(-0.46%) |
Apr 19, 2021 | 10.47 | 10.53 | 10.47 | 10.49 | 27,714 | -0.02(-0.23%) |
Apr 16, 2021 | 10.52 | 10.56 | 10.52 | 10.52 | 17,733 | +0.10(+1.01%) |
Apr 15, 2021 | 10.43 | 10.43 | 10.40 | 10.41 | 2,880 | +0.02(+0.15%) |
Apr 14, 2021 | 10.41 | 10.45 | 10.38 | 10.39 | 29,222 | -0.02(-0.15%) |
Apr 13, 2021 | 10.38 | 10.43 | 10.37 | 10.41 | 27,296 | +0.03(+0.31%) |
Apr 12, 2021 | 10.36 | 10.39 | 10.34 | 10.38 | 29,155 | +0.03(+0.31%) |
Apr 09, 2021 | 10.32 | 10.35 | 10.29 | 10.35 | 15,873 | +0.02(+0.23%) |
Apr 08, 2021 | 10.31 | 10.35 | 10.31 | 10.32 | 34,081 | +0.11(+1.11%) |
Apr 07, 2021 | 10.28 | 10.31 | 10.16 | 10.21 | 20,243 | +0.00(+0.00%) |
Apr 06, 2021 | 10.23 | 10.23 | 10.15 | 10.21 | 39,570 | -0.03(-0.32%) |
Apr 05, 2021 | 9.830 | 10.47 | 9.684 | 10.24 | 195,811 | +1.11(+12.19%) |