Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.04 | 10.07 | 9.800 | 9.810 | 380,503 | -0.22(-2.19%) |
Apr 28, 2022 | 9.900 | 10.03 | 9.830 | 10.03 | 256,480 | +0.23(+2.35%) |
Apr 27, 2022 | 9.800 | 9.970 | 9.710 | 9.800 | 505,459 | +0.03(+0.31%) |
Apr 26, 2022 | 10.30 | 10.30 | 9.760 | 9.770 | 707,571 | -0.55(-5.33%) |
Apr 25, 2022 | 10.19 | 10.33 | 10.08 | 10.32 | 992,037 | +0.01(+0.10%) |
Apr 22, 2022 | 10.35 | 10.41 | 10.30 | 10.31 | 1,146,770 | -0.08(-0.77%) |
Apr 21, 2022 | 10.48 | 10.48 | 10.35 | 10.39 | 391,123 | -0.04(-0.38%) |
Apr 20, 2022 | 10.18 | 10.46 | 10.08 | 10.43 | 958,989 | +0.19(+1.86%) |
Apr 19, 2022 | 10.16 | 10.27 | 10.16 | 10.24 | 206,031 | +0.09(+0.89%) |
Apr 18, 2022 | 10.16 | 10.20 | 10.13 | 10.15 | 105,223 | +0.00(+0.00%) |
Apr 14, 2022 | 10.15 | 0 | -0.05(-0.49%) | |||
Apr 13, 2022 | 10.17 | 10.23 | 10.12 | 10.20 | 130,318 | +0.03(+0.29%) |
Apr 12, 2022 | 10.24 | 10.28 | 10.16 | 10.17 | 209,756 | -0.05(-0.49%) |
Apr 11, 2022 | 10.21 | 10.27 | 10.17 | 10.22 | 167,854 | +0.00(+0.00%) |
Apr 08, 2022 | 10.22 | 10.37 | 10.19 | 10.22 | 283,820 | +0.01(+0.10%) |
Apr 07, 2022 | 10.27 | 10.29 | 10.16 | 10.21 | 263,230 | -0.08(-0.78%) |
Apr 06, 2022 | 10.40 | 10.45 | 10.25 | 10.29 | 273,083 | -0.12(-1.15%) |
Apr 05, 2022 | 10.43 | 10.48 | 10.34 | 10.41 | 228,475 | -0.03(-0.29%) |
Apr 04, 2022 | 10.36 | 10.44 | 10.34 | 10.44 | 310,837 | +0.10(+0.97%) |
Apr 01, 2022 | 10.46 | 10.46 | 10.32 | 10.34 | 199,663 | -0.10(-0.96%) |
Mar 31, 2022 | 10.50 | 10.54 | 10.40 | 10.44 | 206,012 | -0.09(-0.85%) |
Mar 30, 2022 | 10.51 | 10.54 | 10.47 | 10.53 | 84,200 | +0.01(+0.10%) |
Mar 29, 2022 | 10.41 | 10.53 | 10.41 | 10.52 | 228,644 | +0.11(+1.06%) |
Mar 28, 2022 | 10.46 | 10.46 | 10.38 | 10.41 | 208,996 | -0.06(-0.57%) |
Mar 25, 2022 | 10.45 | 10.52 | 10.45 | 10.47 | 108,281 | +0.04(+0.38%) |
Mar 24, 2022 | 10.51 | 10.51 | 10.42 | 10.43 | 111,861 | -0.04(-0.38%) |
Mar 23, 2022 | 10.50 | 10.53 | 10.44 | 10.47 | 192,797 | -0.04(-0.38%) |
Mar 22, 2022 | 10.54 | 10.56 | 10.49 | 10.51 | 166,868 | +0.02(+0.19%) |
Mar 21, 2022 | 10.70 | 10.76 | 10.49 | 10.49 | 231,708 | -0.25(-2.33%) |
Mar 18, 2022 | 10.50 | 10.77 | 10.50 | 10.74 | 356,077 | +0.19(+1.80%) |
Mar 17, 2022 | 10.50 | 10.57 | 10.45 | 10.55 | 242,769 | +0.07(+0.67%) |
Mar 16, 2022 | 10.34 | 10.50 | 10.34 | 10.48 | 170,603 | +0.18(+1.75%) |
Mar 15, 2022 | 10.21 | 10.36 | 10.21 | 10.30 | 212,841 | +0.06(+0.59%) |
Mar 14, 2022 | 10.65 | 10.67 | 10.18 | 10.24 | 303,656 | -0.39(-3.67%) |
Mar 11, 2022 | 10.55 | 10.65 | 10.50 | 10.63 | 283,883 | +0.10(+0.95%) |
Mar 10, 2022 | 10.45 | 10.54 | 10.45 | 10.53 | 303,466 | +0.06(+0.57%) |
Mar 09, 2022 | 10.39 | 10.49 | 10.37 | 10.47 | 803,484 | +0.14(+1.36%) |
Mar 08, 2022 | 10.36 | 10.40 | 10.18 | 10.33 | 356,607 | -0.21(-1.99%) |
Mar 07, 2022 | 10.65 | 10.69 | 10.36 | 10.54 | 714,068 | -0.07(-0.66%) |
Mar 04, 2022 | 10.52 | 10.63 | 10.41 | 10.61 | 392,503 | +0.06(+0.57%) |
Mar 03, 2022 | 10.65 | 10.65 | 10.45 | 10.55 | 287,177 | +0.00(+0.00%) |
Mar 02, 2022 | 10.59 | 10.76 | 10.53 | 10.55 | 350,697 | +0.06(+0.57%) |
Mar 01, 2022 | 10.44 | 10.60 | 10.42 | 10.49 | 592,637 | +0.06(+0.58%) |
Feb 28, 2022 | 10.30 | 10.60 | 10.22 | 10.43 | 594,562 | +0.12(+1.16%) |
Feb 25, 2022 | 10.02 | 10.36 | 10.08 | 10.31 | 844,268 | +0.45(+4.56%) |
Feb 24, 2022 | 9.770 | 9.890 | 9.610 | 9.860 | 526,530 | -0.02(-0.20%) |
Feb 23, 2022 | 9.940 | 9.970 | 9.860 | 9.880 | 253,272 | -0.06(-0.60%) |
Feb 22, 2022 | 10.08 | 10.08 | 9.810 | 9.940 | 441,608 | -0.09(-0.90%) |
Feb 18, 2022 | 10.03 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.16 | 10.19 | 10.03 | 10.05 | 266,575 | -0.14(-1.37%) |
Feb 16, 2022 | 10.15 | 10.20 | 10.12 | 10.19 | 156,245 | +0.01(+0.10%) |
Feb 15, 2022 | 10.14 | 10.21 | 10.12 | 10.18 | 172,018 | +0.05(+0.49%) |
Feb 14, 2022 | 10.08 | 10.14 | 10.05 | 10.13 | 299,521 | +0.05(+0.50%) |
Feb 11, 2022 | 10.20 | 10.21 | 10.06 | 10.08 | 365,372 | -0.09(-0.88%) |
Feb 10, 2022 | 10.14 | 10.24 | 10.08 | 10.17 | 312,342 | +0.03(+0.30%) |
Feb 09, 2022 | 10.14 | 10.18 | 10.08 | 10.14 | 307,003 | +0.04(+0.40%) |
Feb 08, 2022 | 10.08 | 10.15 | 10.01 | 10.10 | 320,835 | +0.00(+0.00%) |
Feb 07, 2022 | 10.20 | 10.26 | 10.06 | 10.10 | 446,165 | -0.06(-0.59%) |
Feb 04, 2022 | 10.12 | 10.21 | 10.11 | 10.16 | 270,019 | +0.01(+0.10%) |
Feb 03, 2022 | 10.20 | 10.26 | 10.15 | 471,088 | -0.06(-0.59%) | |
Feb 02, 2022 | 10.26 | 10.29 | 10.15 | 10.21 | 470,241 | -0.02(-0.20%) |
Feb 01, 2022 | 10.09 | 10.23 | 10.07 | 10.23 | 441,586 | +0.19(+1.89%) |
Jan 31, 2022 | 9.770 | 10.06 | 10.04 | 1,367,079 | +0.24(+2.45%) | |
Jan 28, 2022 | 9.840 | 9.850 | 9.710 | 9.800 | 440,207 | -0.03(-0.31%) |
Jan 27, 2022 | 9.860 | 9.980 | 9.800 | 9.830 | 422,335 | +0.02(+0.20%) |
Jan 26, 2022 | 10.02 | 10.07 | 9.810 | 9.810 | 565,101 | -0.16(-1.60%) |
Jan 25, 2022 | 10.00 | 10.07 | 9.820 | 9.970 | 489,693 | -0.08(-0.80%) |
Jan 24, 2022 | 10.04 | 10.09 | 9.800 | 10.05 | 562,454 | -0.05(-0.50%) |
Jan 21, 2022 | 10.15 | 10.20 | 10.03 | 10.10 | 532,127 | -0.07(-0.69%) |
Jan 20, 2022 | 10.24 | 10.28 | 10.17 | 10.17 | 317,050 | -0.04(-0.39%) |
Jan 19, 2022 | 10.25 | 10.26 | 10.16 | 10.21 | 389,765 | -0.03(-0.29%) |
Jan 18, 2022 | 10.30 | 10.30 | 10.16 | 10.24 | 650,944 | -0.06(-0.58%) |
Jan 17, 2022 | 10.28 | 10.36 | 10.25 | 10.30 | 288,022 | +0.02(+0.19%) |
Jan 14, 2022 | 10.22 | 10.35 | 10.22 | 10.28 | 613,041 | +0.04(+0.39%) |
Jan 13, 2022 | 10.15 | 10.40 | 10.14 | 10.24 | 1,953,217 | -0.49(-4.57%) |
Jan 12, 2022 | 10.68 | 10.73 | 10.65 | 10.73 | 277,320 | +0.07(+0.66%) |
Jan 11, 2022 | 10.59 | 10.70 | 10.57 | 10.66 | 270,976 | +0.07(+0.66%) |
Jan 10, 2022 | 10.63 | 10.67 | 10.52 | 10.59 | 192,821 | -0.04(-0.38%) |
Jan 07, 2022 | 10.55 | 10.64 | 10.50 | 10.63 | 202,571 | +0.08(+0.76%) |
Jan 06, 2022 | 10.61 | 10.61 | 10.45 | 10.55 | 272,258 | -0.01(-0.09%) |
Jan 05, 2022 | 10.68 | 10.71 | 10.54 | 10.56 | 211,368 | -0.01(-0.09%) |
Jan 04, 2022 | 10.55 | 10.63 | 10.47 | 10.57 | 204,872 | +0.08(+0.76%) |
Dec 31, 2021 | 10.49 | 10.49 | 10.49 | 0 | -0.03(-0.29%) | |
Dec 30, 2021 | 10.50 | 10.54 | 10.47 | 10.52 | 134,867 | +0.03(+0.29%) |
Dec 29, 2021 | 10.45 | 10.54 | 10.45 | 10.49 | 209,379 | -0.04(-0.38%) |
Dec 24, 2021 | 10.53 | 10.53 | 10.53 | 0 | +0.03(+0.29%) | |
Dec 23, 2021 | 10.43 | 10.54 | 10.41 | 10.50 | 168,801 | +0.11(+1.06%) |
Dec 22, 2021 | 10.31 | 10.40 | 10.27 | 10.39 | 151,683 | +0.06(+0.58%) |
Dec 21, 2021 | 10.27 | 10.41 | 10.27 | 10.33 | 145,817 | +0.09(+0.88%) |
Dec 20, 2021 | 10.32 | 10.34 | 10.17 | 10.24 | 198,403 | -0.27(-2.57%) |
Dec 17, 2021 | 10.50 | 10.54 | 10.32 | 10.51 | 326,330 | +0.08(+0.77%) |
Dec 16, 2021 | 10.33 | 10.47 | 10.31 | 10.43 | 338,960 | +0.14(+1.36%) |
Dec 15, 2021 | 10.27 | 10.33 | 10.13 | 10.29 | 408,209 | +0.00(+0.00%) |
Dec 14, 2021 | 10.30 | 10.39 | 10.27 | 10.29 | 182,136 | -0.04(-0.39%) |
Dec 13, 2021 | 10.46 | 10.48 | 10.32 | 10.33 | 240,683 | -0.12(-1.15%) |
Dec 10, 2021 | 10.50 | 10.50 | 10.41 | 10.45 | 141,167 | +0.00(+0.00%) |
Dec 09, 2021 | 10.55 | 10.57 | 10.40 | 10.45 | 197,923 | -0.15(-1.42%) |
Dec 08, 2021 | 10.76 | 10.76 | 10.56 | 10.60 | 216,094 | -0.04(-0.38%) |
Dec 07, 2021 | 10.68 | 10.72 | 10.57 | 10.64 | 277,739 | +0.16(+1.53%) |
Dec 06, 2021 | 10.32 | 10.50 | 10.19 | 10.48 | 382,877 | +0.23(+2.24%) |
Dec 03, 2021 | 10.33 | 10.40 | 10.20 | 10.25 | 436,429 | -0.15(-1.44%) |
Dec 02, 2021 | 10.44 | 10.50 | 10.32 | 10.40 | 208,245 | +0.05(+0.48%) |
Dec 01, 2021 | 10.54 | 10.62 | 10.33 | 10.35 | 307,683 | -0.10(-0.96%) |
Nov 30, 2021 | 10.68 | 10.68 | 10.38 | 10.45 | 443,369 | -0.27(-2.52%) |
Nov 29, 2021 | 10.69 | 10.80 | 10.69 | 10.72 | 215,481 | +0.03(+0.28%) |
Nov 26, 2021 | 10.70 | 10.72 | 10.49 | 10.69 | 603,781 | -0.18(-1.66%) |
Nov 25, 2021 | 11.00 | 11.00 | 10.83 | 10.87 | 197,946 | -0.13(-1.18%) |
Nov 24, 2021 | 11.05 | 11.11 | 10.95 | 11.00 | 246,252 | -0.06(-0.54%) |
Nov 23, 2021 | 11.15 | 11.20 | 11.04 | 11.06 | 211,485 | -0.09(-0.81%) |
Nov 22, 2021 | 10.81 | 11.19 | 10.81 | 11.15 | 293,583 | -0.14(-1.24%) |
Nov 19, 2021 | 11.24 | 11.31 | 11.16 | 11.29 | 264,309 | +0.03(+0.27%) |
Nov 18, 2021 | 11.34 | 11.30 | 11.26 | 11.26 | 253,644 | +0.01(+0.09%) |
Nov 17, 2021 | 11.36 | 11.38 | 11.22 | 11.25 | 362,047 | -0.09(-0.79%) |
Nov 16, 2021 | 11.40 | 11.41 | 11.21 | 11.34 | 282,871 | -0.05(-0.44%) |
Nov 15, 2021 | 11.47 | 11.65 | 11.32 | 11.39 | 514,940 | -0.08(-0.70%) |
Nov 12, 2021 | 11.02 | 11.75 | 11.02 | 11.47 | 901,693 | +0.47(+4.27%) |
Nov 11, 2021 | 10.85 | 11.05 | 10.79 | 11.00 | 458,060 | +0.20(+1.85%) |
Nov 10, 2021 | 10.79 | 10.80 | 115,730 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.79 | 10.85 | 10.75 | 10.80 | 167,531 | +0.00(+0.00%) |
Nov 08, 2021 | 10.79 | 10.82 | 10.74 | 10.80 | 162,476 | +0.06(+0.56%) |
Nov 05, 2021 | 10.74 | 10.85 | 10.67 | 10.74 | 327,971 | +0.04(+0.37%) |
Nov 04, 2021 | 10.75 | 10.87 | 10.67 | 10.70 | 254,808 | -0.03(-0.28%) |
Nov 03, 2021 | 10.67 | 10.85 | 10.66 | 10.73 | 257,560 | +0.05(+0.47%) |
Nov 02, 2021 | 10.68 | 10.70 | 10.63 | 10.68 | 138,878 | -0.01(-0.09%) |
Nov 01, 2021 | 10.65 | 10.62 | 10.62 | 10.69 | 191,907 | +0.07(+0.66%) |
Oct 29, 2021 | 10.59 | 10.64 | 10.54 | 10.62 | 166,416 | +0.02(+0.19%) |
Oct 28, 2021 | 10.55 | 10.66 | 10.55 | 10.60 | 113,194 | +0.04(+0.38%) |
Oct 27, 2021 | 10.62 | 10.63 | 10.53 | 10.56 | 226,186 | -0.07(-0.66%) |
Oct 26, 2021 | 10.65 | 10.63 | 251,877 | -0.05(-0.47%) | ||
Oct 25, 2021 | 10.73 | 10.73 | 10.65 | 10.68 | 161,514 | -0.04(-0.37%) |
Oct 22, 2021 | 10.67 | 10.78 | 10.64 | 10.72 | 146,772 | +0.04(+0.37%) |
Oct 21, 2021 | 10.70 | 10.72 | 10.61 | 10.68 | 257,338 | +0.02(+0.19%) |
Oct 20, 2021 | 10.65 | 10.73 | 10.65 | 10.66 | 171,288 | -0.01(-0.09%) |
Oct 19, 2021 | 10.60 | 10.68 | 10.59 | 10.67 | 189,114 | +0.07(+0.66%) |
Oct 18, 2021 | 10.65 | 10.65 | 10.54 | 10.60 | 144,112 | -0.05(-0.47%) |
Oct 15, 2021 | 10.64 | 10.69 | 10.62 | 10.65 | 199,947 | +0.06(+0.57%) |
Oct 14, 2021 | 10.46 | 10.62 | 10.46 | 10.59 | 368,653 | +0.11(+1.05%) |
Oct 13, 2021 | 10.44 | 10.57 | 10.38 | 10.48 | 292,049 | +0.03(+0.29%) |
Oct 12, 2021 | 10.44 | 10.47 | 10.36 | 10.45 | 115,468 | +0.01(+0.10%) |
Oct 08, 2021 | 10.44 | 10.44 | 10.44 | 0 | +0.05(+0.48%) | |
Oct 07, 2021 | 10.33 | 10.50 | 10.32 | 10.39 | 134,838 | +0.09(+0.87%) |
Oct 06, 2021 | 10.31 | 10.34 | 10.22 | 10.30 | 178,590 | -0.04(-0.39%) |
Oct 05, 2021 | 10.33 | 10.39 | 10.23 | 10.34 | 221,319 | +0.03(+0.29%) |
Oct 04, 2021 | 10.38 | 10.42 | 10.25 | 10.31 | 331,955 | -0.08(-0.77%) |
Oct 01, 2021 | 10.46 | 10.49 | 10.26 | 10.39 | 262,803 | -0.07(-0.67%) |
Sep 30, 2021 | 10.57 | 10.59 | 10.45 | 10.46 | 246,224 | -0.07(-0.66%) |
Sep 29, 2021 | 10.55 | 10.63 | 10.49 | 10.53 | 174,200 | -0.02(-0.19%) |
Sep 28, 2021 | 10.67 | 10.77 | 10.53 | 10.55 | 197,278 | -0.15(-1.40%) |
Sep 27, 2021 | 10.68 | 10.78 | 10.66 | 10.70 | 367,366 | +0.07(+0.66%) |
Sep 24, 2021 | 10.55 | 10.69 | 10.50 | 10.63 | 267,925 | +0.06(+0.57%) |
Sep 23, 2021 | 10.50 | 10.65 | 10.50 | 10.57 | 254,545 | +0.04(+0.38%) |
Sep 22, 2021 | 10.45 | 10.58 | 10.45 | 10.53 | 258,603 | +0.04(+0.38%) |
Sep 21, 2021 | 10.54 | 10.59 | 10.46 | 10.49 | 150,615 | +0.01(+0.10%) |
Sep 20, 2021 | 10.39 | 10.50 | 10.30 | 10.48 | 338,357 | -0.04(-0.38%) |
Sep 17, 2021 | 10.59 | 10.59 | 10.47 | 10.52 | 220,576 | -0.05(-0.47%) |
Sep 16, 2021 | 10.50 | 10.60 | 10.49 | 10.57 | 109,406 | +0.05(+0.48%) |
Sep 15, 2021 | 10.51 | 10.57 | 10.48 | 10.52 | 179,395 | +0.03(+0.29%) |
Sep 14, 2021 | 10.50 | 10.62 | 10.45 | 10.49 | 215,852 | -0.01(-0.10%) |
Sep 13, 2021 | 10.49 | 10.51 | 10.41 | 10.50 | 169,535 | +0.08(+0.77%) |
Sep 10, 2021 | 10.46 | 10.48 | 10.38 | 10.42 | 191,026 | +0.02(+0.19%) |
Sep 09, 2021 | 10.39 | 10.50 | 10.39 | 10.40 | 187,527 | -0.01(-0.10%) |
Sep 08, 2021 | 10.45 | 10.49 | 10.37 | 10.41 | 197,836 | -0.04(-0.38%) |
Sep 07, 2021 | 10.43 | 10.49 | 10.40 | 10.45 | 139,251 | +0.05(+0.48%) |
Sep 03, 2021 | 10.40 | 10.40 | 10.40 | 0 | -0.01(-0.10%) | |
Sep 02, 2021 | 10.49 | 10.50 | 10.40 | 10.41 | 169,392 | -0.04(-0.38%) |
Sep 01, 2021 | 10.46 | 10.48 | 10.37 | 10.45 | 138,467 | +0.02(+0.19%) |
Aug 31, 2021 | 10.44 | 10.48 | 10.39 | 10.43 | 173,819 | +0.01(+0.10%) |
Aug 30, 2021 | 10.37 | 10.43 | 10.32 | 10.42 | 218,338 | +0.04(+0.39%) |
Aug 27, 2021 | 10.44 | 10.46 | 10.31 | 10.38 | 218,691 | -0.05(-0.48%) |
Aug 26, 2021 | 10.35 | 10.44 | 10.27 | 10.43 | 226,888 | +0.08(+0.77%) |
Aug 25, 2021 | 10.25 | 10.49 | 10.25 | 10.35 | 243,141 | +0.10(+0.98%) |
Aug 24, 2021 | 10.33 | 10.33 | 10.19 | 10.25 | 361,844 | -0.07(-0.68%) |
Aug 23, 2021 | 10.31 | 10.33 | 10.23 | 10.32 | 180,104 | -0.14(-1.34%) |
Aug 20, 2021 | 10.32 | 10.49 | 10.17 | 10.46 | 243,040 | +0.16(+1.55%) |
Aug 19, 2021 | 10.50 | 10.53 | 10.26 | 10.30 | 546,214 | -0.22(-2.09%) |
Aug 18, 2021 | 10.54 | 10.55 | 10.50 | 10.52 | 191,114 | +0.01(+0.10%) |
Aug 17, 2021 | 10.54 | 10.57 | 10.50 | 10.51 | 310,479 | -0.05(-0.47%) |
Aug 16, 2021 | 10.78 | 10.78 | 10.50 | 10.56 | 575,477 | -0.20(-1.86%) |
Aug 13, 2021 | 11.00 | 11.01 | 10.50 | 10.76 | 707,408 | -0.25(-2.27%) |
Aug 12, 2021 | 11.30 | 11.30 | 10.90 | 11.01 | 538,145 | -0.25(-2.22%) |
Aug 11, 2021 | 11.11 | 11.33 | 11.11 | 11.26 | 204,986 | +0.16(+1.44%) |
Aug 10, 2021 | 11.09 | 11.15 | 11.02 | 11.10 | 137,138 | +0.04(+0.36%) |
Aug 09, 2021 | 11.05 | 11.13 | 10.99 | 11.06 | 143,604 | +0.08(+0.73%) |
Aug 06, 2021 | 10.97 | 11.05 | 10.92 | 10.98 | 114,825 | +0.02(+0.18%) |
Aug 05, 2021 | 10.91 | 11.02 | 10.90 | 10.96 | 85,881 | +0.06(+0.55%) |
Aug 04, 2021 | 10.95 | 10.99 | 10.86 | 10.90 | 127,933 | -0.05(-0.46%) |
Aug 03, 2021 | 11.14 | 11.14 | 10.95 | 10.95 | 98,475 | -0.13(-1.17%) |
Jul 30, 2021 | 11.08 | 11.08 | 11.08 | 0 | +0.08(+0.73%) | |
Jul 29, 2021 | 10.89 | 11.01 | 10.86 | 11.00 | 136,342 | +0.15(+1.38%) |
Jul 28, 2021 | 10.88 | 10.88 | 10.78 | 10.85 | 93,131 | +0.01(+0.09%) |
Jul 27, 2021 | 10.95 | 10.96 | 10.80 | 10.84 | 128,520 | -0.11(-1.00%) |
Jul 26, 2021 | 10.97 | 10.99 | 10.91 | 10.95 | 101,413 | +0.02(+0.18%) |
Jul 23, 2021 | 10.96 | 11.01 | 10.90 | 10.93 | 157,675 | +0.03(+0.28%) |
Jul 22, 2021 | 10.97 | 10.97 | 10.83 | 10.90 | 139,801 | -0.02(-0.18%) |
Jul 21, 2021 | 10.85 | 11.04 | 10.73 | 10.92 | 435,496 | +0.22(+2.06%) |
Jul 20, 2021 | 10.70 | 10.82 | 10.60 | 10.70 | 327,914 | +0.08(+0.75%) |
Jul 19, 2021 | 10.83 | 10.83 | 10.58 | 10.62 | 310,483 | -0.28(-2.57%) |
Jul 16, 2021 | 10.83 | 10.97 | 10.81 | 10.90 | 261,170 | +0.10(+0.93%) |
Jul 15, 2021 | 10.90 | 10.94 | 10.79 | 10.80 | 108,342 | -0.10(-0.92%) |
Jul 14, 2021 | 10.97 | 11.00 | 10.88 | 10.90 | 257,672 | -0.04(-0.37%) |
Jul 13, 2021 | 10.74 | 10.99 | 10.61 | 10.94 | 356,729 | +0.28(+2.63%) |
Jul 12, 2021 | 10.74 | 10.74 | 10.62 | 10.66 | 124,875 | -0.12(-1.11%) |
Jul 09, 2021 | 10.89 | 10.89 | 10.74 | 10.78 | 111,802 | +0.01(+0.09%) |
Jul 08, 2021 | 10.76 | 10.79 | 10.67 | 10.77 | 113,065 | -0.06(-0.55%) |
Jul 07, 2021 | 10.83 | 10.87 | 10.77 | 10.83 | 118,250 | -0.01(-0.09%) |
Jul 06, 2021 | 10.94 | 10.96 | 10.78 | 10.84 | 131,003 | -0.10(-0.91%) |
Jul 05, 2021 | 10.98 | 10.98 | 10.90 | 10.94 | 56,051 | +0.07(+0.64%) |
Jul 02, 2021 | 10.88 | 11.00 | 10.85 | 10.87 | 104,972 | -0.01(-0.09%) |
Jun 30, 2021 | 10.88 | 10.88 | 10.88 | 0 | +0.13(+1.21%) | |
Jun 29, 2021 | 10.75 | 10.81 | 10.73 | 10.75 | 124,831 | +0.02(+0.19%) |
Jun 28, 2021 | 10.88 | 10.88 | 10.67 | 10.73 | 169,319 | -0.05(-0.46%) |
Jun 25, 2021 | 10.97 | 10.97 | 10.77 | 10.78 | 107,938 | -0.11(-1.01%) |
Jun 24, 2021 | 10.75 | 11.04 | 10.75 | 10.89 | 327,285 | +0.15(+1.40%) |
Jun 23, 2021 | 10.70 | 10.80 | 10.66 | 10.74 | 166,636 | +0.08(+0.75%) |
Jun 22, 2021 | 10.59 | 10.67 | 10.55 | 10.66 | 174,366 | +0.09(+0.85%) |
Jun 21, 2021 | 10.55 | 10.58 | 10.48 | 10.57 | 90,561 | +0.12(+1.15%) |
Jun 18, 2021 | 10.51 | 10.56 | 10.45 | 10.45 | 167,099 | -0.11(-1.04%) |
Jun 17, 2021 | 10.56 | 10.65 | 10.55 | 10.56 | 128,410 | -0.04(-0.38%) |
Jun 16, 2021 | 10.60 | 10.61 | 10.56 | 10.60 | 144,158 | -0.03(-0.28%) |
Jun 15, 2021 | 10.60 | 10.76 | 10.60 | 10.63 | 206,888 | +0.04(+0.38%) |
Jun 14, 2021 | 10.53 | 10.60 | 10.48 | 10.59 | 151,914 | +0.10(+0.95%) |
Jun 11, 2021 | 10.55 | 10.55 | 10.45 | 10.49 | 65,500 | +0.02(+0.19%) |
Jun 10, 2021 | 10.54 | 10.55 | 10.47 | 10.47 | 118,393 | -0.03(-0.29%) |
Jun 09, 2021 | 10.57 | 10.59 | 10.48 | 10.50 | 156,160 | -0.05(-0.47%) |
Jun 08, 2021 | 10.55 | 10.58 | 10.45 | 10.55 | 103,487 | +0.02(+0.19%) |
Jun 07, 2021 | 10.61 | 10.63 | 10.52 | 10.53 | 221,247 | -0.06(-0.57%) |
Jun 04, 2021 | 10.58 | 10.61 | 10.50 | 10.59 | 136,031 | +0.05(+0.47%) |
Jun 03, 2021 | 10.50 | 10.58 | 10.48 | 10.54 | 151,869 | +0.01(+0.09%) |
Jun 02, 2021 | 10.60 | 10.60 | 10.48 | 10.53 | 134,424 | -0.05(-0.47%) |
Jun 01, 2021 | 10.49 | 10.61 | 10.49 | 10.58 | 248,718 | +0.10(+0.95%) |
May 31, 2021 | 10.45 | 10.54 | 10.44 | 10.48 | 149,864 | +0.08(+0.77%) |
May 28, 2021 | 10.46 | 10.53 | 10.40 | 10.40 | 209,050 | -0.05(-0.48%) |
May 27, 2021 | 10.45 | 10.55 | 10.43 | 10.45 | 294,619 | +0.02(+0.19%) |
May 26, 2021 | 10.49 | 10.50 | 10.40 | 10.43 | 146,544 | -0.06(-0.57%) |
May 25, 2021 | 10.55 | 10.58 | 10.41 | 10.49 | 120,146 | -0.01(-0.10%) |
May 21, 2021 | 10.50 | 10.50 | 10.50 | 0 | -0.06(-0.57%) | |
May 20, 2021 | 10.61 | 10.67 | 10.47 | 10.56 | 112,447 | -0.05(-0.47%) |
May 19, 2021 | 10.49 | 10.64 | 10.41 | 10.61 | 231,755 | +0.00(+0.00%) |
May 18, 2021 | 10.61 | 10.63 | 10.45 | 10.61 | 135,657 | +0.00(+0.00%) |
May 17, 2021 | 10.52 | 10.64 | 10.42 | 10.61 | 182,974 | -0.14(-1.30%) |
May 14, 2021 | 10.56 | 10.77 | 10.48 | 10.75 | 320,979 | +0.25(+2.38%) |
May 13, 2021 | 10.40 | 10.54 | 10.40 | 10.50 | 214,558 | +0.09(+0.86%) |
May 12, 2021 | 10.58 | 10.58 | 10.36 | 10.41 | 291,354 | -0.20(-1.89%) |
May 11, 2021 | 10.90 | 10.90 | 10.59 | 10.61 | 396,266 | -0.32(-2.93%) |
May 10, 2021 | 11.02 | 11.09 | 10.87 | 10.93 | 160,459 | -0.07(-0.64%) |
May 07, 2021 | 11.02 | 11.10 | 10.95 | 11.00 | 184,714 | +0.00(+0.00%) |
May 06, 2021 | 11.05 | 11.07 | 10.83 | 11.00 | 143,292 | +0.04(+0.36%) |
May 05, 2021 | 10.91 | 11.00 | 10.82 | 10.96 | 182,543 | +0.11(+1.01%) |
May 04, 2021 | 10.93 | 10.94 | 10.78 | 10.85 | 186,418 | -0.09(-0.82%) |