Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.80 | 10.85 | 10.68 | 10.69 | 1,768,532 | -0.14(-1.29%) |
Apr 28, 2022 | 10.89 | 10.98 | 10.68 | 10.83 | 2,238,636 | -0.03(-0.28%) |
Apr 27, 2022 | 10.86 | 11.15 | 10.84 | 10.86 | 2,126,992 | +0.02(+0.18%) |
Apr 26, 2022 | 11.12 | 11.13 | 10.74 | 10.84 | 3,592,361 | -0.29(-2.61%) |
Apr 25, 2022 | 11.27 | 11.28 | 10.97 | 11.13 | 3,079,927 | -0.19(-1.68%) |
Apr 22, 2022 | 11.28 | 11.49 | 11.12 | 11.32 | 2,521,782 | -0.12(-1.05%) |
Apr 21, 2022 | 11.82 | 11.95 | 11.32 | 11.44 | 3,699,531 | -0.33(-2.80%) |
Apr 20, 2022 | 12.08 | 12.10 | 11.71 | 11.77 | 2,869,137 | -0.31(-2.57%) |
Apr 19, 2022 | 11.86 | 12.26 | 11.74 | 12.08 | 2,018,141 | +0.23(+1.94%) |
Apr 18, 2022 | 11.96 | 11.96 | 11.74 | 11.85 | 2,003,955 | -0.04(-0.34%) |
Apr 14, 2022 | 12.04 | 12.04 | 11.85 | 11.89 | 2,463,712 | -0.07(-0.59%) |
Apr 13, 2022 | 11.87 | 12.05 | 11.87 | 11.96 | 1,471,424 | +0.05(+0.42%) |
Apr 12, 2022 | 12.24 | 12.24 | 11.85 | 11.91 | 2,991,332 | -0.16(-1.33%) |
Apr 11, 2022 | 12.08 | 12.34 | 11.96 | 12.07 | 2,943,608 | -0.14(-1.15%) |
Apr 08, 2022 | 11.84 | 12.25 | 11.72 | 12.21 | 2,838,162 | +0.30(+2.52%) |
Apr 07, 2022 | 11.85 | 12.03 | 11.56 | 11.91 | 3,308,776 | +0.17(+1.45%) |
Apr 06, 2022 | 11.96 | 12.18 | 11.54 | 11.74 | 4,328,616 | -0.48(-3.93%) |
Apr 05, 2022 | 12.94 | 12.97 | 12.05 | 12.22 | 5,402,380 | -0.60(-4.68%) |
Apr 04, 2022 | 12.31 | 13.30 | 11.81 | 12.82 | 21,510,620 | +1.36(+11.87%) |
Apr 01, 2022 | 11.40 | 11.50 | 11.29 | 11.46 | 1,764,382 | +0.09(+0.79%) |
Mar 31, 2022 | 11.42 | 11.46 | 11.27 | 11.37 | 2,239,755 | -0.01(-0.09%) |
Mar 30, 2022 | 11.46 | 11.65 | 11.37 | 11.38 | 1,705,521 | -0.18(-1.56%) |
Mar 29, 2022 | 11.38 | 11.80 | 11.31 | 11.56 | 3,862,822 | +0.16(+1.40%) |
Mar 28, 2022 | 11.49 | 11.49 | 11.23 | 11.40 | 1,887,179 | -0.12(-1.04%) |
Mar 25, 2022 | 11.37 | 11.53 | 11.17 | 11.52 | 1,831,085 | -0.04(-0.35%) |
Mar 24, 2022 | 11.68 | 11.69 | 11.30 | 11.56 | 1,808,595 | +0.04(+0.35%) |
Mar 23, 2022 | 11.29 | 11.75 | 11.14 | 11.52 | 2,432,383 | +0.19(+1.68%) |
Mar 22, 2022 | 11.34 | 11.55 | 11.21 | 11.33 | 2,441,272 | +0.11(+0.98%) |
Mar 21, 2022 | 11.20 | 11.27 | 10.90 | 11.22 | 3,211,494 | +0.04(+0.36%) |
Mar 18, 2022 | 10.88 | 11.40 | 10.86 | 11.18 | 2,275,824 | +0.26(+2.38%) |
Mar 17, 2022 | 10.84 | 10.95 | 10.79 | 10.92 | 1,396,645 | +0.11(+1.02%) |
Mar 16, 2022 | 10.75 | 10.94 | 10.67 | 10.81 | 1,996,050 | +0.12(+1.12%) |
Mar 15, 2022 | 10.56 | 10.70 | 10.47 | 10.69 | 1,487,843 | +0.11(+1.04%) |
Mar 14, 2022 | 10.78 | 10.84 | 10.52 | 10.58 | 2,387,810 | -0.31(-2.85%) |
Mar 11, 2022 | 11.04 | 11.09 | 10.83 | 10.89 | 1,928,099 | -0.09(-0.82%) |
Mar 10, 2022 | 11.07 | 11.10 | 10.95 | 10.98 | 1,271,741 | -0.12(-1.08%) |
Mar 09, 2022 | 11.15 | 11.26 | 11.01 | 11.10 | 2,407,785 | +0.05(+0.45%) |
Mar 08, 2022 | 10.95 | 11.20 | 10.85 | 11.05 | 3,251,328 | +0.01(+0.09%) |
Mar 07, 2022 | 11.15 | 11.40 | 11.02 | 11.04 | 2,420,600 | -0.06(-0.54%) |
Mar 04, 2022 | 11.14 | 11.25 | 11.00 | 11.10 | 2,818,394 | -0.06(-0.54%) |
Mar 03, 2022 | 11.09 | 11.99 | 11.08 | 11.16 | 4,248,414 | +0.10(+0.90%) |
Mar 02, 2022 | 10.89 | 11.13 | 10.83 | 11.06 | 2,763,267 | +0.20(+1.84%) |
Mar 01, 2022 | 11.10 | 11.15 | 10.73 | 10.86 | 2,581,960 | -0.20(-1.81%) |
Feb 28, 2022 | 10.81 | 11.10 | 10.79 | 11.06 | 2,338,573 | +0.16(+1.47%) |
Feb 25, 2022 | 11.00 | 11.11 | 10.80 | 10.90 | 2,959,947 | -0.01(-0.09%) |
Feb 24, 2022 | 10.41 | 11.17 | 10.40 | 10.91 | 5,772,582 | -0.16(-1.45%) |
Feb 23, 2022 | 11.64 | 11.68 | 10.96 | 11.07 | 2,777,760 | -0.36(-3.15%) |
Feb 22, 2022 | 11.63 | 12.17 | 11.20 | 11.43 | 3,614,202 | -0.79(-6.46%) |
Feb 18, 2022 | 12.22 | 0 | +0.31(+2.60%) | |||
Feb 17, 2022 | 11.90 | 12.18 | 11.62 | 11.91 | 4,013,000 | -0.11(-0.92%) |
Feb 16, 2022 | 11.49 | 12.33 | 11.41 | 12.02 | 6,718,834 | +0.53(+4.61%) |
Feb 15, 2022 | 11.31 | 11.69 | 11.10 | 11.49 | 5,090,199 | +0.41(+3.70%) |
Feb 14, 2022 | 11.30 | 11.39 | 10.78 | 11.08 | 4,289,827 | -0.17(-1.51%) |
Feb 11, 2022 | 11.20 | 11.67 | 11.02 | 11.25 | 4,959,429 | +0.05(+0.45%) |
Feb 10, 2022 | 10.69 | 11.39 | 10.65 | 11.20 | 7,414,125 | +0.52(+4.87%) |
Feb 09, 2022 | 10.42 | 10.71 | 10.38 | 10.68 | 2,828,800 | +0.30(+2.89%) |
Feb 08, 2022 | 10.41 | 10.42 | 10.26 | 10.38 | 1,516,350 | +0.01(+0.10%) |
Feb 07, 2022 | 10.45 | 10.49 | 10.32 | 10.37 | 2,164,412 | -0.02(-0.19%) |
Feb 04, 2022 | 10.31 | 10.40 | 10.24 | 10.39 | 1,192,722 | +0.13(+1.27%) |
Feb 03, 2022 | 10.25 | 10.26 | 1,395,902 | -0.07(-0.68%) | ||
Feb 02, 2022 | 10.49 | 10.52 | 10.28 | 10.33 | 1,785,153 | -0.14(-1.34%) |
Feb 01, 2022 | 10.52 | 10.54 | 10.32 | 10.47 | 2,496,562 | +0.08(+0.77%) |
Jan 31, 2022 | 10.35 | 10.39 | 3,275,011 | +0.09(+0.87%) | ||
Jan 28, 2022 | 10.20 | 10.37 | 10.11 | 10.30 | 2,506,586 | +0.04(+0.39%) |
Jan 27, 2022 | 10.64 | 10.69 | 10.23 | 10.26 | 4,077,017 | -0.40(-3.75%) |
Jan 26, 2022 | 10.72 | 10.81 | 10.38 | 10.66 | 3,350,808 | +0.15(+1.43%) |
Jan 25, 2022 | 10.34 | 10.71 | 10.26 | 10.51 | 2,541,564 | -0.06(-0.57%) |
Jan 24, 2022 | 10.20 | 10.58 | 10.14 | 10.57 | 5,854,237 | +0.02(+0.19%) |
Jan 21, 2022 | 11.00 | 11.04 | 10.46 | 10.55 | 6,391,513 | -0.46(-4.18%) |
Jan 20, 2022 | 11.11 | 11.26 | 11.00 | 11.01 | 2,936,952 | -0.03(-0.27%) |
Jan 19, 2022 | 11.21 | 11.31 | 11.02 | 11.04 | 2,938,797 | -0.14(-1.25%) |
Jan 18, 2022 | 11.34 | 11.38 | 11.12 | 11.18 | 1,935,537 | -0.24(-2.10%) |
Jan 14, 2022 | 11.42 | 0 | -0.09(-0.78%) | |||
Jan 13, 2022 | 11.95 | 11.95 | 11.41 | 11.51 | 2,248,395 | -0.23(-1.96%) |
Jan 12, 2022 | 11.75 | 11.94 | 11.56 | 11.74 | 2,641,937 | +0.13(+1.12%) |
Jan 11, 2022 | 11.56 | 11.90 | 11.50 | 11.61 | 3,636,162 | +0.23(+2.02%) |
Jan 10, 2022 | 11.19 | 11.43 | 10.99 | 11.38 | 3,102,457 | +0.09(+0.80%) |
Jan 07, 2022 | 11.06 | 11.54 | 11.06 | 11.29 | 2,521,448 | +0.25(+2.26%) |
Jan 06, 2022 | 11.18 | 11.36 | 10.98 | 11.04 | 4,518,987 | -0.21(-1.87%) |
Jan 05, 2022 | 11.72 | 11.73 | 11.11 | 11.25 | 3,628,939 | -0.48(-4.09%) |
Jan 04, 2022 | 12.00 | 12.04 | 11.50 | 11.73 | 3,045,690 | -0.26(-2.17%) |
Jan 03, 2022 | 11.95 | 12.37 | 11.76 | 11.99 | 4,471,381 | +0.29(+2.48%) |
Dec 31, 2021 | 11.39 | 11.85 | 11.31 | 11.70 | 2,213,094 | +0.36(+3.17%) |
Dec 30, 2021 | 11.09 | 11.65 | 11.08 | 11.34 | 2,439,767 | +0.28(+2.53%) |
Dec 29, 2021 | 11.39 | 11.47 | 11.02 | 11.06 | 2,862,942 | -0.37(-3.24%) |
Dec 28, 2021 | 11.50 | 11.56 | 11.38 | 11.43 | 2,155,107 | -0.03(-0.26%) |
Dec 27, 2021 | 11.65 | 11.66 | 11.37 | 11.46 | 2,131,858 | -0.09(-0.78%) |
Dec 23, 2021 | 11.55 | 11.77 | 11.52 | 11.55 | 2,151,241 | -0.02(-0.17%) |
Dec 22, 2021 | 11.26 | 11.82 | 11.23 | 11.57 | 3,369,357 | +0.32(+2.84%) |
Dec 21, 2021 | 11.32 | 11.41 | 11.10 | 11.25 | 2,541,875 | +0.03(+0.27%) |
Dec 20, 2021 | 10.94 | 11.26 | 10.92 | 11.22 | 3,019,402 | +0.08(+0.72%) |
Dec 17, 2021 | 11.03 | 11.40 | 10.92 | 11.14 | 3,448,301 | +0.01(+0.09%) |
Dec 16, 2021 | 11.69 | 11.73 | 11.06 | 11.13 | 3,934,060 | -0.46(-3.97%) |
Dec 15, 2021 | 11.32 | 11.70 | 10.82 | 11.59 | 6,513,110 | +0.27(+2.39%) |
Dec 14, 2021 | 11.47 | 11.55 | 11.25 | 11.32 | 2,994,405 | -0.33(-2.83%) |
Dec 13, 2021 | 11.67 | 11.69 | 11.21 | 11.65 | 4,100,818 | +0.08(+0.69%) |
Dec 10, 2021 | 11.67 | 11.86 | 11.48 | 11.57 | 3,636,996 | -0.06(-0.52%) |
Dec 09, 2021 | 12.11 | 12.12 | 11.61 | 11.63 | 4,326,736 | -0.68(-5.52%) |
Dec 08, 2021 | 11.98 | 12.35 | 11.73 | 12.31 | 4,540,730 | +0.26(+2.16%) |
Dec 07, 2021 | 12.48 | 12.51 | 11.96 | 12.05 | 4,206,330 | -0.15(-1.23%) |
Dec 06, 2021 | 11.70 | 12.44 | 11.20 | 12.20 | 8,079,657 | +0.25(+2.09%) |
Dec 03, 2021 | 12.46 | 12.63 | 11.50 | 11.95 | 8,495,773 | -0.57(-4.55%) |
Dec 02, 2021 | 12.90 | 12.92 | 11.92 | 12.52 | 9,881,443 | -0.35(-2.72%) |
Dec 01, 2021 | 13.85 | 13.85 | 12.62 | 12.87 | 10,193,871 | -0.59(-4.38%) |
Nov 30, 2021 | 13.99 | 14.50 | 13.86 | 13.46 | 9,352,681 | -0.65(-4.61%) |
Nov 29, 2021 | 13.83 | 14.46 | 13.52 | 14.11 | 8,876,986 | +0.57(+4.21%) |
Nov 26, 2021 | 13.65 | 13.79 | 13.25 | 13.54 | 5,240,463 | -0.51(-3.63%) |
Nov 24, 2021 | 13.36 | 14.20 | 13.11 | 14.05 | 7,012,735 | +0.63(+4.69%) |
Nov 23, 2021 | 14.10 | 14.47 | 13.21 | 13.42 | 9,876,089 | -0.52(-3.73%) |
Nov 22, 2021 | 14.10 | 14.90 | 13.66 | 13.94 | 14,314,856 | +0.18(+1.31%) |
Nov 19, 2021 | 13.69 | 14.32 | 13.50 | 13.76 | 13,985,311 | +0.37(+2.76%) |
Nov 18, 2021 | 14.44 | 13.55 | 13.29 | 13.39 | 19,958,416 | -1.16(-7.97%) |
Nov 17, 2021 | 14.99 | 15.74 | 14.32 | 14.55 | 28,953,494 | -0.78(-5.09%) |
Nov 16, 2021 | 15.43 | 15.89 | 14.10 | 15.33 | 53,090,572 | +0.55(+3.72%) |
Nov 15, 2021 | 15.01 | 16.41 | 14.00 | 14.78 | 130,484,376 | +1.97(+15.38%) |
Nov 12, 2021 | 11.31 | 13.05 | 11.09 | 12.81 | 42,516,664 | +1.75(+15.82%) |
Nov 11, 2021 | 10.79 | 11.19 | 10.79 | 11.06 | 6,447,801 | +0.39(+3.66%) |
Nov 10, 2021 | 11.05 | 10.67 | 13,730,433 | -0.53(-4.73%) | ||
Nov 09, 2021 | 11.66 | 11.66 | 10.90 | 11.20 | 10,165,656 | -0.11(-0.97%) |
Nov 08, 2021 | 10.90 | 11.50 | 10.75 | 11.31 | 13,929,887 | +0.62(+5.80%) |
Nov 05, 2021 | 10.57 | 10.76 | 10.46 | 10.69 | 3,633,550 | +0.15(+1.42%) |
Nov 04, 2021 | 10.76 | 10.78 | 10.46 | 10.54 | 4,412,060 | -0.15(-1.40%) |
Nov 03, 2021 | 10.74 | 10.81 | 10.62 | 10.69 | 1,823,150 | -0.04(-0.37%) |
Nov 02, 2021 | 11.01 | 11.04 | 10.61 | 10.73 | 4,328,775 | -0.23(-2.10%) |
Nov 01, 2021 | 10.84 | 10.96 | 10.71 | 10.96 | 3,888,022 | +0.24(+2.24%) |
Oct 29, 2021 | 10.90 | 10.91 | 10.62 | 10.72 | 4,634,792 | +0.01(+0.09%) |
Oct 28, 2021 | 10.43 | 11.07 | 10.34 | 10.71 | 9,121,132 | +0.36(+3.48%) |
Oct 27, 2021 | 10.54 | 10.54 | 10.27 | 10.35 | 1,976,943 | -0.15(-1.43%) |
Oct 26, 2021 | 10.55 | 10.50 | 4,896,826 | +0.16(+1.55%) | ||
Oct 25, 2021 | 10.22 | 10.44 | 10.15 | 10.34 | 5,111,429 | +0.12(+1.17%) |
Oct 22, 2021 | 10.20 | 10.30 | 10.08 | 10.22 | 2,746,091 | +0.02(+0.20%) |
Oct 21, 2021 | 10.04 | 10.27 | 10.01 | 10.20 | 5,370,507 | +0.15(+1.49%) |
Oct 20, 2021 | 10.02 | 10.09 | 10.01 | 10.05 | 2,074,472 | +0.02(+0.20%) |
Oct 19, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 1,190,064 | +0.02(+0.20%) |
Oct 18, 2021 | 10.03 | 10.03 | 10.01 | 10.01 | 1,187,837 | +0.00(+0.00%) |
Oct 15, 2021 | 10.07 | 10.11 | 10.01 | 10.01 | 1,937,140 | -0.05(-0.50%) |
Oct 14, 2021 | 10.06 | 10.07 | 10.02 | 10.06 | 1,872,524 | +0.00(+0.00%) |
Oct 13, 2021 | 10.09 | 10.12 | 10.06 | 10.06 | 1,347,044 | -0.05(-0.49%) |
Oct 12, 2021 | 10.12 | 10.13 | 10.05 | 10.11 | 1,312,609 | +0.00(+0.00%) |
Oct 11, 2021 | 10.14 | 10.16 | 10.10 | 10.11 | 1,154,771 | -0.04(-0.39%) |
Oct 08, 2021 | 10.12 | 10.19 | 10.12 | 10.15 | 2,201,016 | +0.02(+0.20%) |
Oct 07, 2021 | 10.15 | 10.18 | 10.12 | 10.13 | 2,364,111 | -0.01(-0.10%) |
Oct 06, 2021 | 10.14 | 10.17 | 10.13 | 10.14 | 2,200,814 | +0.00(+0.00%) |
Oct 05, 2021 | 10.17 | 10.18 | 10.13 | 10.14 | 1,287,605 | -0.03(-0.29%) |
Oct 04, 2021 | 10.24 | 10.26 | 10.10 | 10.17 | 2,134,463 | -0.07(-0.68%) |
Oct 01, 2021 | 10.24 | 10.27 | 10.15 | 10.24 | 3,321,888 | +0.02(+0.20%) |
Sep 30, 2021 | 10.28 | 10.30 | 10.20 | 10.22 | 3,023,952 | -0.09(-0.87%) |
Sep 29, 2021 | 10.33 | 10.40 | 10.23 | 10.31 | 3,196,346 | +0.00(+0.00%) |
Sep 28, 2021 | 10.44 | 10.49 | 10.25 | 10.31 | 7,821,047 | -0.15(-1.43%) |
Sep 27, 2021 | 10.24 | 10.55 | 10.18 | 10.46 | 43,805,020 | +0.48(+4.81%) |
Sep 24, 2021 | 9.970 | 9.990 | 9.960 | 9.980 | 864,043 | +0.03(+0.30%) |
Sep 23, 2021 | 9.920 | 9.990 | 9.920 | 9.950 | 443,319 | +0.00(+0.00%) |
Sep 22, 2021 | 9.950 | 9.970 | 9.900 | 9.950 | 550,537 | +0.01(+0.10%) |
Sep 21, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 503,496 | +0.01(+0.10%) |
Sep 20, 2021 | 9.880 | 9.960 | 9.862 | 9.930 | 589,110 | -0.04(-0.40%) |
Sep 17, 2021 | 9.920 | 9.990 | 9.910 | 9.970 | 713,080 | +0.03(+0.30%) |
Sep 16, 2021 | 9.920 | 9.960 | 9.910 | 9.940 | 439,175 | +0.02(+0.20%) |
Sep 15, 2021 | 9.880 | 9.925 | 9.870 | 9.920 | 753,003 | +0.05(+0.51%) |
Sep 14, 2021 | 9.980 | 9.980 | 9.860 | 9.870 | 498,241 | -0.12(-1.20%) |
Sep 13, 2021 | 10.03 | 10.03 | 9.950 | 9.990 | 503,035 | -0.01(-0.10%) |
Sep 10, 2021 | 9.950 | 10.02 | 9.950 | 10.00 | 326,455 | +0.00(+0.00%) |
Sep 09, 2021 | 10.00 | 10.02 | 9.950 | 10.00 | 534,885 | +0.01(+0.10%) |
Sep 08, 2021 | 9.990 | 10.00 | 9.960 | 9.990 | 338,274 | -0.01(-0.10%) |
Sep 07, 2021 | 9.980 | 10.03 | 9.970 | 10.00 | 881,835 | +0.04(+0.40%) |
Sep 03, 2021 | 9.860 | 9.980 | 9.850 | 9.960 | 730,502 | +0.09(+0.91%) |
Sep 02, 2021 | 9.850 | 9.870 | 9.820 | 9.870 | 370,321 | +0.02(+0.20%) |
Sep 01, 2021 | 9.800 | 9.851 | 9.760 | 9.850 | 558,346 | +0.02(+0.20%) |
Aug 31, 2021 | 9.840 | 9.900 | 9.820 | 9.830 | 662,523 | +0.00(+0.00%) |
Aug 30, 2021 | 9.850 | 9.880 | 9.810 | 9.830 | 618,929 | -0.04(-0.41%) |
Aug 27, 2021 | 9.850 | 9.880 | 9.820 | 9.870 | 509,223 | +0.02(+0.20%) |
Aug 26, 2021 | 9.810 | 9.910 | 9.770 | 9.850 | 681,081 | +0.07(+0.72%) |
Aug 25, 2021 | 9.760 | 9.790 | 9.750 | 9.780 | 282,062 | +0.02(+0.20%) |
Aug 24, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 330,513 | +0.00(+0.00%) |
Aug 23, 2021 | 9.820 | 9.820 | 9.730 | 9.760 | 1,218,288 | -0.06(-0.61%) |
Aug 20, 2021 | 9.830 | 9.850 | 9.810 | 9.820 | 532,055 | -0.01(-0.10%) |
Aug 19, 2021 | 9.840 | 9.860 | 9.820 | 9.830 | 515,636 | -0.01(-0.10%) |
Aug 18, 2021 | 9.880 | 9.880 | 9.820 | 9.840 | 712,737 | -0.03(-0.30%) |
Aug 17, 2021 | 9.890 | 9.890 | 9.840 | 9.870 | 609,731 | +0.00(+0.00%) |
Aug 16, 2021 | 9.910 | 9.940 | 9.840 | 9.870 | 1,616,234 | -0.04(-0.40%) |
Aug 13, 2021 | 9.890 | 9.910 | 9.870 | 9.910 | 1,135,994 | +0.03(+0.30%) |
Aug 12, 2021 | 9.900 | 9.900 | 9.860 | 9.880 | 625,792 | +0.02(+0.20%) |
Aug 11, 2021 | 9.870 | 9.890 | 9.840 | 9.860 | 2,868,773 | -0.02(-0.20%) |
Aug 10, 2021 | 9.900 | 9.920 | 9.840 | 9.880 | 1,187,761 | -0.02(-0.20%) |
Aug 09, 2021 | 9.890 | 9.920 | 9.870 | 9.900 | 1,016,462 | +0.01(+0.10%) |
Aug 06, 2021 | 9.900 | 9.930 | 9.880 | 9.890 | 408,575 | +0.00(+0.00%) |
Aug 05, 2021 | 9.900 | 9.910 | 9.870 | 9.890 | 574,704 | +0.00(+0.00%) |
Aug 04, 2021 | 9.910 | 9.923 | 9.890 | 9.890 | 288,155 | -0.01(-0.10%) |
Aug 03, 2021 | 9.900 | 9.940 | 9.880 | 9.900 | 331,420 | +0.00(+0.00%) |
Aug 02, 2021 | 9.940 | 9.940 | 9.860 | 9.900 | 450,888 | +0.00(+0.00%) |
Jul 30, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 460,823 | -0.01(-0.10%) |
Jul 29, 2021 | 9.930 | 9.976 | 9.870 | 9.910 | 438,158 | -0.02(-0.20%) |
Jul 28, 2021 | 9.960 | 9.960 | 9.850 | 9.930 | 639,136 | -0.01(-0.10%) |
Jul 27, 2021 | 9.980 | 9.990 | 9.920 | 9.940 | 710,385 | -0.02(-0.20%) |
Jul 26, 2021 | 9.990 | 10.01 | 9.930 | 9.960 | 529,577 | -0.04(-0.40%) |
Jul 23, 2021 | 10.00 | 10.00 | 9.950 | 10.00 | 459,487 | +0.01(+0.10%) |
Jul 22, 2021 | 9.980 | 10.00 | 9.930 | 9.990 | 896,621 | +0.04(+0.40%) |
Jul 21, 2021 | 9.970 | 10.00 | 9.910 | 9.950 | 785,551 | +0.02(+0.20%) |
Jul 20, 2021 | 9.980 | 10.00 | 9.900 | 9.930 | 867,522 | -0.01(-0.10%) |
Jul 19, 2021 | 9.920 | 10.00 | 9.890 | 9.940 | 855,633 | -0.07(-0.70%) |
Jul 16, 2021 | 10.04 | 10.05 | 9.970 | 10.01 | 739,701 | +0.02(+0.20%) |
Jul 15, 2021 | 10.03 | 10.04 | 9.930 | 9.990 | 1,291,419 | -0.05(-0.50%) |
Jul 14, 2021 | 10.12 | 10.16 | 9.990 | 10.04 | 1,625,869 | -0.11(-1.08%) |
Jul 13, 2021 | 10.27 | 10.27 | 10.06 | 10.15 | 2,354,459 | -0.11(-1.07%) |
Jul 12, 2021 | 10.39 | 10.39 | 10.23 | 10.26 | 3,683,592 | -0.04(-0.39%) |
Jul 09, 2021 | 10.64 | 10.69 | 10.23 | 10.30 | 6,771,514 | +0.07(+0.68%) |
Jul 08, 2021 | 9.740 | 10.48 | 9.740 | 10.23 | 7,156,083 | +0.50(+5.14%) |
Jul 07, 2021 | 9.730 | 9.730 | 9.720 | 9.730 | 4,100 | -0.02(-0.21%) |
Jul 06, 2021 | 9.730 | 9.750 | 9.720 | 9.750 | 4,783 | +0.02(+0.21%) |
Jul 02, 2021 | 9.720 | 9.730 | 9.720 | 9.730 | 6,203 | -0.01(-0.10%) |
Jul 01, 2021 | 9.750 | 9.765 | 9.700 | 9.740 | 279,297 | -0.03(-0.26%) |
Jun 30, 2021 | 9.765 | 9.765 | 9.765 | 9.765 | 2,578 | +0.01(+0.05%) |
Jun 29, 2021 | 9.780 | 9.780 | 9.750 | 9.760 | 3,117 | -0.03(-0.31%) |
Jun 28, 2021 | 9.790 | 9.850 | 9.740 | 9.790 | 152,543 | +0.00(+0.00%) |
Jun 25, 2021 | 9.790 | 9.790 | 9.760 | 9.790 | 3,889 | +0.01(+0.10%) |
Jun 24, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 824 | -0.01(-0.10%) |
Jun 23, 2021 | 9.790 | 9.860 | 9.770 | 9.790 | 29,049 | -0.04(-0.41%) |
Jun 22, 2021 | 9.800 | 9.830 | 9.750 | 9.830 | 10,250 | +0.04(+0.44%) |
Jun 21, 2021 | 9.770 | 9.787 | 9.770 | 9.787 | 752 | -0.01(-0.13%) |
Jun 18, 2021 | 9.760 | 9.800 | 9.760 | 9.800 | 64,802 | +0.00(+0.00%) |
Jun 17, 2021 | 9.790 | 9.820 | 9.790 | 9.800 | 3,356 | +0.00(+0.00%) |
Jun 16, 2021 | 9.800 | 9.800 | 9.800 | 9.800 | 25,755 | +0.00(+0.00%) |
Jun 15, 2021 | 9.800 | 9.800 | 9.780 | 9.800 | 10,335 | +0.00(+0.03%) |
Jun 14, 2021 | 9.780 | 9.824 | 9.780 | 9.797 | 27,296 | +0.03(+0.27%) |
Jun 11, 2021 | 9.800 | 9.800 | 9.770 | 9.770 | 32,383 | -0.02(-0.20%) |
Jun 10, 2021 | 9.770 | 9.790 | 9.769 | 9.790 | 8,538 | -0.01(-0.10%) |
Jun 09, 2021 | 9.800 | 9.870 | 9.770 | 9.800 | 8,704 | +0.00(+0.00%) |
Jun 08, 2021 | 9.763 | 9.820 | 9.763 | 9.800 | 49,216 | +0.04(+0.41%) |
Jun 07, 2021 | 9.820 | 9.820 | 9.760 | 9.760 | 65,209 | +0.00(+0.00%) |
Jun 04, 2021 | 10.000 | 10.000 | 9.760 | 9.760 | 264,459 | -0.04(-0.41%) |
Jun 03, 2021 | 9.800 | 9.840 | 9.800 | 9.800 | 320,038 | +0.02(+0.20%) |
Jun 02, 2021 | 9.780 | 9.780 | 9.780 | 9.780 | 50,005 | +0.02(+0.20%) |
Jun 01, 2021 | 9.750 | 9.780 | 9.710 | 9.760 | 49,816 | +0.06(+0.62%) |
May 28, 2021 | 9.770 | 9.780 | 9.700 | 9.700 | 42,137 | -0.05(-0.52%) |
May 27, 2021 | 9.740 | 9.777 | 9.730 | 9.750 | 3,136 | +0.02(+0.21%) |
May 25, 2021 | 9.730 | 9.730 | 9.730 | 1 | -0.03(-0.31%) | |
May 21, 2021 | 9.760 | 9.760 | 9.760 | 1 | +0.00(+0.00%) | |
May 20, 2021 | 9.900 | 9.900 | 9.720 | 9.760 | 2,505 | -0.02(-0.20%) |
May 19, 2021 | 9.780 | 9.780 | 9.780 | 9.780 | 1,089 | -0.22(-2.20%) |