Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 12.87 | 12.91 | 12.74 | 12.88 | 24,594 | +0.03(+0.25%) |
Oct 28, 2021 | 12.70 | 12.88 | 12.69 | 12.85 | 71,381 | +0.24(+1.88%) |
Oct 27, 2021 | 12.48 | 12.71 | 12.48 | 12.62 | 32,960 | +0.09(+0.74%) |
Oct 26, 2021 | 12.59 | 12.52 | 13,827 | -0.08(-0.61%) | ||
Oct 25, 2021 | 12.52 | 12.70 | 12.35 | 12.60 | 16,297 | -0.06(-0.47%) |
Oct 22, 2021 | 12.61 | 12.71 | 12.61 | 12.66 | 4,068 | +0.02(+0.12%) |
Oct 21, 2021 | 12.67 | 12.68 | 12.45 | 12.64 | 14,052 | -0.02(-0.15%) |
Oct 20, 2021 | 12.50 | 12.69 | 12.50 | 12.66 | 14,157 | +0.17(+1.39%) |
Oct 19, 2021 | 12.55 | 12.68 | 12.47 | 12.49 | 11,103 | -0.13(-1.02%) |
Oct 18, 2021 | 12.64 | 12.75 | 12.40 | 12.62 | 17,649 | -0.18(-1.38%) |
Oct 15, 2021 | 12.64 | 12.84 | 12.47 | 12.80 | 26,669 | +0.19(+1.47%) |
Oct 14, 2021 | 12.47 | 12.64 | 12.32 | 12.61 | 32,867 | +0.22(+1.74%) |
Oct 13, 2021 | 12.41 | 12.48 | 12.32 | 12.39 | 10,759 | -0.07(-0.60%) |
Oct 12, 2021 | 12.41 | 12.55 | 12.41 | 12.47 | 9,141 | +0.05(+0.42%) |
Oct 11, 2021 | 12.49 | 12.49 | 12.42 | 12.42 | 5,391 | +0.04(+0.32%) |
Oct 08, 2021 | 12.40 | 12.54 | 12.37 | 12.38 | 15,852 | -0.10(-0.77%) |
Oct 07, 2021 | 12.34 | 12.55 | 12.33 | 12.47 | 7,901 | +0.15(+1.20%) |
Oct 06, 2021 | 12.47 | 12.52 | 12.28 | 12.33 | 12,674 | -0.10(-0.80%) |
Oct 05, 2021 | 12.38 | 12.55 | 12.24 | 12.43 | 9,483 | -0.04(-0.32%) |
Oct 04, 2021 | 12.53 | 12.55 | 12.27 | 12.47 | 16,061 | -0.08(-0.64%) |
Oct 01, 2021 | 12.54 | 12.55 | 12.47 | 12.55 | 17,962 | +0.03(+0.26%) |
Sep 30, 2021 | 12.56 | 12.57 | 12.47 | 12.51 | 9,762 | -0.04(-0.32%) |
Sep 29, 2021 | 12.66 | 12.74 | 12.47 | 12.55 | 24,138 | -0.20(-1.58%) |
Sep 28, 2021 | 12.66 | 12.81 | 12.62 | 12.76 | 16,860 | +0.03(+0.25%) |
Sep 27, 2021 | 12.80 | 12.87 | 12.59 | 12.72 | 17,646 | -0.03(-0.25%) |
Sep 24, 2021 | 12.80 | 12.88 | 12.61 | 12.76 | 44,815 | -0.02(-0.13%) |
Sep 23, 2021 | 12.70 | 12.88 | 12.68 | 12.77 | 31,895 | +0.10(+0.76%) |
Sep 22, 2021 | 12.68 | 12.76 | 12.57 | 12.68 | 16,213 | +0.02(+0.13%) |
Sep 21, 2021 | 12.88 | 12.98 | 12.51 | 12.66 | 49,946 | -0.19(-1.50%) |
Sep 20, 2021 | 12.64 | 12.87 | 12.37 | 12.85 | 55,467 | +0.14(+1.08%) |
Sep 17, 2021 | 12.65 | 12.79 | 12.46 | 12.72 | 33,175 | +0.15(+1.20%) |
Sep 16, 2021 | 12.58 | 12.64 | 12.33 | 12.56 | 23,135 | -0.05(-0.43%) |
Sep 15, 2021 | 12.26 | 12.72 | 12.26 | 12.62 | 56,940 | +0.34(+2.75%) |
Sep 14, 2021 | 12.31 | 12.88 | 12.24 | 12.28 | 27,688 | -0.14(-1.10%) |
Sep 13, 2021 | 12.23 | 12.47 | 12.20 | 12.42 | 19,724 | +0.14(+1.18%) |
Sep 10, 2021 | 12.33 | 12.38 | 12.23 | 12.27 | 7,631 | +0.03(+0.22%) |
Sep 09, 2021 | 12.21 | 12.35 | 12.18 | 12.25 | 18,977 | -0.02(-0.16%) |
Sep 08, 2021 | 12.21 | 12.35 | 12.21 | 12.26 | 13,875 | +0.08(+0.66%) |
Sep 07, 2021 | 12.35 | 12.35 | 12.12 | 12.18 | 33,179 | -0.05(-0.42%) |
Sep 03, 2021 | 12.26 | 12.35 | 12.17 | 12.24 | 15,830 | -0.02(-0.17%) |
Sep 02, 2021 | 12.31 | 12.35 | 12.18 | 12.26 | 19,212 | +0.06(+0.46%) |
Sep 01, 2021 | 12.26 | 12.40 | 12.18 | 12.20 | 31,931 | +0.03(+0.26%) |
Aug 31, 2021 | 12.26 | 12.41 | 12.17 | 12.17 | 88,656 | -0.11(-0.92%) |
Aug 30, 2021 | 12.34 | 12.38 | 12.22 | 12.28 | 11,583 | -0.06(-0.46%) |
Aug 27, 2021 | 12.48 | 12.67 | 12.19 | 12.34 | 23,067 | -0.14(-1.16%) |
Aug 26, 2021 | 12.47 | 12.68 | 12.14 | 12.48 | 24,674 | -0.07(-0.58%) |
Aug 25, 2021 | 12.33 | 12.68 | 12.13 | 12.55 | 51,043 | +0.23(+1.85%) |
Aug 24, 2021 | 12.36 | 12.36 | 12.12 | 12.33 | 11,060 | +0.05(+0.43%) |
Aug 23, 2021 | 12.22 | 12.31 | 12.22 | 12.27 | 22,664 | +0.06(+0.46%) |
Aug 20, 2021 | 12.26 | 12.27 | 12.12 | 12.22 | 22,869 | -0.02(-0.12%) |
Aug 19, 2021 | 12.18 | 12.47 | 12.16 | 12.23 | 11,627 | -0.02(-0.14%) |
Aug 18, 2021 | 12.55 | 12.80 | 12.10 | 12.25 | 108,790 | -0.39(-3.06%) |
Aug 17, 2021 | 12.70 | 12.73 | 12.54 | 12.64 | 13,744 | -0.13(-1.01%) |
Aug 16, 2021 | 12.74 | 13.12 | 12.54 | 12.76 | 100,317 | +0.01(+0.10%) |
Aug 13, 2021 | 12.72 | 13.12 | 12.47 | 12.75 | 101,869 | +0.12(+0.98%) |
Aug 12, 2021 | 12.34 | 12.63 | 12.34 | 12.63 | 37,781 | +0.29(+2.35%) |
Aug 11, 2021 | 12.29 | 12.39 | 12.24 | 12.34 | 23,693 | +0.12(+0.99%) |
Aug 10, 2021 | 12.11 | 12.22 | 12.10 | 12.22 | 14,812 | +0.10(+0.86%) |
Aug 09, 2021 | 12.14 | 12.31 | 12.12 | 12.11 | 21,138 | -0.15(-1.23%) |
Aug 06, 2021 | 12.29 | 12.30 | 12.10 | 12.26 | 15,840 | -0.01(-0.08%) |
Aug 05, 2021 | 12.21 | 12.27 | 12.03 | 12.27 | 50,858 | +0.09(+0.73%) |
Aug 04, 2021 | 12.13 | 12.18 | 12.03 | 12.18 | 4,721 | +0.10(+0.87%) |
Aug 03, 2021 | 11.91 | 12.31 | 11.84 | 12.08 | 41,505 | -0.12(-1.01%) |
Aug 02, 2021 | 12.31 | 12.31 | 12.03 | 12.20 | 13,438 | -0.03(-0.24%) |
Jul 30, 2021 | 12.31 | 12.31 | 12.03 | 12.23 | 16,190 | +0.15(+1.27%) |
Jul 29, 2021 | 12.12 | 12.17 | 11.92 | 12.08 | 18,679 | -0.04(-0.33%) |
Jul 28, 2021 | 12.11 | 12.18 | 12.10 | 12.12 | 9,124 | +0.01(+0.08%) |
Jul 27, 2021 | 12.09 | 12.19 | 11.96 | 12.11 | 25,979 | +0.07(+0.57%) |
Jul 26, 2021 | 12.18 | 12.18 | 12.02 | 12.04 | 9,406 | -0.11(-0.91%) |
Jul 23, 2021 | 12.10 | 12.17 | 12.00 | 12.15 | 13,540 | +0.04(+0.36%) |
Jul 22, 2021 | 12.14 | 12.14 | 11.89 | 12.11 | 21,991 | -0.00(-0.04%) |
Jul 21, 2021 | 12.17 | 12.17 | 11.89 | 12.11 | 13,607 | -0.03(-0.26%) |
Jul 20, 2021 | 11.84 | 12.17 | 11.84 | 12.14 | 13,092 | +0.36(+3.02%) |
Jul 19, 2021 | 11.97 | 12.02 | 11.73 | 11.79 | 20,272 | -0.17(-1.46%) |
Jul 16, 2021 | 12.16 | 12.17 | 11.96 | 11.96 | 18,066 | -0.08(-0.66%) |
Jul 15, 2021 | 12.18 | 12.18 | 11.96 | 12.04 | 16,975 | -0.09(-0.72%) |
Jul 14, 2021 | 12.18 | 12.18 | 12.06 | 12.13 | 16,224 | +0.00(+0.00%) |
Jul 13, 2021 | 12.12 | 12.18 | 12.08 | 12.13 | 8,767 | -0.02(-0.20%) |
Jul 12, 2021 | 12.21 | 12.24 | 12.02 | 12.15 | 13,877 | +0.02(+0.13%) |
Jul 09, 2021 | 12.12 | 12.20 | 12.12 | 12.14 | 10,436 | -0.02(-0.19%) |
Jul 08, 2021 | 12.25 | 12.25 | 12.08 | 12.16 | 16,287 | -0.02(-0.20%) |
Jul 07, 2021 | 12.22 | 12.22 | 12.09 | 12.18 | 10,181 | -0.04(-0.34%) |
Jul 06, 2021 | 12.14 | 12.26 | 12.12 | 12.22 | 12,126 | +0.03(+0.22%) |
Jul 02, 2021 | 12.22 | 12.22 | 12.12 | 12.20 | 17,522 | +0.05(+0.39%) |
Jul 01, 2021 | 12.04 | 12.22 | 12.04 | 12.15 | 30,552 | +0.11(+0.92%) |
Jun 30, 2021 | 12.00 | 12.08 | 11.88 | 12.04 | 15,049 | +0.13(+1.13%) |
Jun 29, 2021 | 11.87 | 11.97 | 11.87 | 11.91 | 15,872 | +0.02(+0.13%) |
Jun 28, 2021 | 11.95 | 12.02 | 11.88 | 11.89 | 24,104 | -0.03(-0.27%) |
Jun 25, 2021 | 11.92 | 12.08 | 11.91 | 11.92 | 17,387 | +0.00(+0.00%) |
Jun 24, 2021 | 11.94 | 11.99 | 11.89 | 11.92 | 16,996 | -0.05(-0.40%) |
Jun 23, 2021 | 12.02 | 12.02 | 11.88 | 11.97 | 11,764 | +0.00(+0.03%) |
Jun 22, 2021 | 12.06 | 12.06 | 11.88 | 11.96 | 21,577 | -0.10(-0.79%) |
Jun 21, 2021 | 12.04 | 12.12 | 11.94 | 12.06 | 7,662 | -0.06(-0.49%) |
Jun 18, 2021 | 12.07 | 12.12 | 11.96 | 12.12 | 15,019 | -0.02(-0.13%) |
Jun 17, 2021 | 12.14 | 12.14 | 11.89 | 12.14 | 17,174 | +0.04(+0.29%) |
Jun 16, 2021 | 11.88 | 12.14 | 11.88 | 12.10 | 37,886 | +0.14(+1.16%) |
Jun 15, 2021 | 11.95 | 11.96 | 11.88 | 11.96 | 15,279 | +0.06(+0.53%) |
Jun 14, 2021 | 11.89 | 12.06 | 11.87 | 11.90 | 15,697 | +0.02(+0.13%) |
Jun 11, 2021 | 11.88 | 12.06 | 11.88 | 11.88 | 10,095 | +0.00(+0.00%) |
Jun 10, 2021 | 11.86 | 12.00 | 11.86 | 11.88 | 13,316 | +0.00(+0.00%) |
Jun 09, 2021 | 11.90 | 12.04 | 11.84 | 11.88 | 31,115 | -0.03(-0.27%) |
Jun 08, 2021 | 11.96 | 12.02 | 11.88 | 11.91 | 33,325 | -0.15(-1.25%) |
Jun 07, 2021 | 12.07 | 12.07 | 11.89 | 12.06 | 33,782 | +0.08(+0.66%) |
Jun 04, 2021 | 11.96 | 12.06 | 11.90 | 11.98 | 62,970 | +0.05(+0.43%) |
Jun 03, 2021 | 11.84 | 11.96 | 11.80 | 11.93 | 24,063 | +0.07(+0.57%) |
Jun 02, 2021 | 11.93 | 11.95 | 11.85 | 11.87 | 9,900 | +0.00(+0.00%) |
Jun 01, 2021 | 11.80 | 11.96 | 11.77 | 11.87 | 17,124 | +0.06(+0.54%) |
May 28, 2021 | 11.93 | 11.96 | 11.80 | 11.80 | 37,255 | -0.08(-0.67%) |
May 27, 2021 | 11.80 | 11.96 | 11.80 | 11.88 | 3,826 | +0.08(+0.67%) |
May 26, 2021 | 11.76 | 11.96 | 11.76 | 11.80 | 18,456 | +0.04(+0.32%) |
May 25, 2021 | 11.73 | 11.96 | 11.73 | 11.77 | 56,682 | -0.01(-0.05%) |
May 24, 2021 | 11.73 | 11.84 | 11.65 | 11.77 | 16,558 | +0.04(+0.34%) |
May 21, 2021 | 11.87 | 11.95 | 11.72 | 11.73 | 9,538 | -0.10(-0.87%) |
May 20, 2021 | 11.58 | 11.89 | 11.58 | 11.83 | 12,404 | +0.25(+2.19%) |
May 19, 2021 | 11.77 | 12.04 | 11.58 | 11.58 | 36,461 | -0.25(-2.08%) |
May 18, 2021 | 11.91 | 12.08 | 11.77 | 11.83 | 15,116 | -0.04(-0.33%) |
May 17, 2021 | 11.96 | 12.14 | 11.82 | 11.87 | 82,264 | -0.11(-0.93%) |
May 14, 2021 | 12.11 | 12.13 | 11.83 | 11.98 | 49,062 | -0.02(-0.20%) |
May 13, 2021 | 11.79 | 12.00 | 11.78 | 12.00 | 28,279 | +0.13(+1.07%) |
May 12, 2021 | 11.87 | 11.97 | 11.82 | 11.87 | 20,813 | +0.12(+1.01%) |
May 11, 2021 | 11.88 | 11.98 | 11.76 | 11.76 | 8,493 | -0.13(-1.07%) |
May 10, 2021 | 11.86 | 12.00 | 11.79 | 11.88 | 16,462 | +0.02(+0.20%) |
May 07, 2021 | 11.84 | 11.98 | 11.78 | 11.86 | 15,770 | +0.02(+0.13%) |
May 06, 2021 | 11.84 | 11.95 | 11.84 | 11.84 | 11,606 | +0.00(+0.00%) |
May 05, 2021 | 11.84 | 11.95 | 11.77 | 11.84 | 14,857 | +0.02(+0.13%) |
May 04, 2021 | 11.69 | 12.00 | 11.68 | 11.83 | 74,260 | +0.05(+0.40%) |
May 03, 2021 | 11.56 | 11.84 | 11.56 | 11.78 | 20,793 | +0.16(+1.36%) |
Apr 30, 2021 | 11.66 | 11.66 | 11.49 | 11.62 | 25,122 | +0.00(+0.00%) |
Apr 29, 2021 | 11.53 | 11.63 | 11.28 | 11.62 | 24,939 | +0.09(+0.74%) |
Apr 28, 2021 | 11.29 | 11.53 | 11.29 | 11.53 | 28,904 | +0.15(+1.30%) |
Apr 27, 2021 | 11.30 | 11.46 | 11.23 | 11.39 | 24,454 | +0.11(+0.97%) |
Apr 26, 2021 | 11.14 | 11.29 | 11.08 | 11.28 | 28,648 | +0.19(+1.76%) |
Apr 23, 2021 | 11.11 | 11.18 | 11.06 | 11.08 | 32,205 | -0.05(-0.49%) |
Apr 22, 2021 | 11.07 | 11.18 | 11.07 | 11.14 | 30,674 | +0.06(+0.56%) |
Apr 21, 2021 | 11.11 | 11.18 | 11.07 | 11.07 | 46,125 | -0.05(-0.49%) |
Apr 20, 2021 | 11.30 | 11.30 | 11.13 | 11.13 | 13,726 | +0.11(+0.99%) |
Apr 19, 2021 | 10.93 | 11.15 | 10.93 | 11.02 | 29,267 | +0.03(+0.28%) |
Apr 16, 2021 | 11.17 | 11.38 | 10.98 | 10.99 | 23,352 | -0.20(-1.81%) |
Apr 15, 2021 | 11.21 | 11.25 | 11.07 | 11.19 | 73,820 | -0.06(-0.55%) |
Apr 14, 2021 | 11.40 | 11.40 | 11.11 | 11.25 | 9,306 | -0.09(-0.82%) |
Apr 13, 2021 | 11.38 | 11.49 | 10.91 | 11.35 | 17,967 | -0.02(-0.21%) |
Apr 12, 2021 | 11.30 | 11.46 | 11.30 | 11.37 | 15,294 | -0.09(-0.75%) |
Apr 09, 2021 | 11.30 | 11.50 | 11.08 | 11.46 | 40,545 | +0.16(+1.38%) |
Apr 08, 2021 | 11.29 | 11.30 | 11.07 | 11.30 | 30,325 | +0.02(+0.21%) |
Apr 07, 2021 | 11.13 | 11.28 | 11.06 | 11.28 | 16,599 | +0.06(+0.56%) |
Apr 06, 2021 | 11.09 | 11.22 | 11.05 | 11.22 | 9,958 | +0.13(+1.20%) |
Apr 05, 2021 | 10.90 | 11.13 | 10.90 | 11.08 | 22,643 | +0.09(+0.78%) |
Apr 01, 2021 | 10.86 | 11.04 | 10.75 | 11.00 | 39,775 | +0.14(+1.29%) |
Mar 31, 2021 | 10.87 | 10.87 | 10.62 | 10.86 | 12,105 | +0.02(+0.22%) |
Mar 30, 2021 | 10.78 | 10.87 | 10.76 | 10.83 | 14,841 | -0.01(-0.07%) |
Mar 29, 2021 | 10.91 | 10.91 | 10.76 | 10.84 | 39,915 | -0.05(-0.46%) |
Mar 26, 2021 | 10.91 | 11.05 | 10.88 | 10.89 | 27,843 | -0.02(-0.19%) |
Mar 25, 2021 | 11.00 | 11.05 | 10.84 | 10.91 | 43,809 | +0.02(+0.14%) |
Mar 24, 2021 | 10.85 | 10.91 | 10.78 | 10.90 | 22,114 | +0.02(+0.21%) |
Mar 23, 2021 | 10.77 | 10.89 | 10.77 | 10.87 | 51,469 | +0.10(+0.94%) |
Mar 22, 2021 | 10.79 | 10.79 | 10.73 | 10.77 | 16,731 | +0.01(+0.07%) |
Mar 19, 2021 | 10.63 | 10.77 | 10.63 | 10.76 | 21,940 | -0.00(-0.04%) |
Mar 18, 2021 | 10.79 | 10.79 | 10.68 | 10.77 | 14,877 | -0.02(-0.18%) |
Mar 17, 2021 | 10.71 | 10.79 | 10.64 | 10.79 | 20,845 | -0.01(-0.07%) |
Mar 16, 2021 | 10.69 | 10.79 | 10.67 | 10.79 | 23,698 | +0.11(+1.02%) |
Mar 15, 2021 | 10.58 | 10.74 | 10.58 | 10.69 | 17,279 | +0.13(+1.25%) |
Mar 12, 2021 | 10.44 | 10.56 | 10.43 | 10.55 | 19,887 | +0.12(+1.12%) |
Mar 11, 2021 | 10.36 | 10.47 | 10.36 | 10.44 | 21,798 | +0.08(+0.75%) |
Mar 10, 2021 | 10.23 | 10.43 | 10.19 | 10.36 | 69,988 | +0.06(+0.61%) |
Mar 09, 2021 | 10.43 | 10.45 | 10.23 | 10.30 | 66,933 | -0.20(-1.93%) |
Mar 08, 2021 | 10.50 | 10.52 | 10.19 | 10.50 | 27,818 | -0.08(-0.74%) |
Mar 05, 2021 | 10.42 | 10.58 | 10.37 | 10.58 | 64,282 | +0.16(+1.50%) |
Mar 04, 2021 | 10.51 | 10.54 | 10.34 | 10.42 | 36,407 | -0.11(-1.04%) |
Mar 03, 2021 | 10.52 | 10.54 | 10.41 | 10.53 | 34,152 | +0.02(+0.22%) |
Mar 02, 2021 | 10.64 | 10.64 | 10.41 | 10.51 | 20,982 | -0.02(-0.15%) |
Mar 01, 2021 | 10.56 | 10.56 | 10.37 | 10.52 | 44,475 | -0.04(-0.37%) |
Feb 26, 2021 | 10.47 | 10.56 | 10.42 | 10.56 | 43,368 | +0.12(+1.12%) |
Feb 25, 2021 | 10.39 | 10.56 | 10.37 | 10.44 | 19,523 | +0.03(+0.30%) |
Feb 24, 2021 | 10.39 | 10.53 | 10.37 | 10.41 | 15,861 | -0.05(-0.45%) |
Feb 23, 2021 | 10.64 | 10.64 | 10.30 | 10.46 | 24,956 | -0.17(-1.61%) |
Feb 22, 2021 | 10.40 | 10.64 | 10.36 | 10.63 | 38,087 | +0.13(+1.26%) |
Feb 19, 2021 | 10.34 | 10.57 | 10.34 | 10.50 | 19,631 | +0.03(+0.30%) |
Feb 18, 2021 | 10.32 | 10.48 | 10.30 | 10.47 | 13,945 | +0.06(+0.60%) |
Feb 17, 2021 | 10.48 | 10.58 | 10.37 | 10.40 | 29,063 | +0.02(+0.15%) |
Feb 16, 2021 | 10.38 | 10.58 | 10.29 | 10.39 | 40,500 | -0.09(-0.89%) |
Feb 12, 2021 | 10.35 | 10.59 | 10.35 | 10.48 | 28,484 | +0.05(+0.45%) |
Feb 11, 2021 | 10.40 | 10.60 | 10.33 | 10.44 | 29,935 | -0.07(-0.67%) |
Feb 10, 2021 | 10.42 | 10.51 | 10.29 | 10.51 | 37,876 | +0.01(+0.07%) |
Feb 09, 2021 | 10.43 | 10.52 | 10.40 | 10.50 | 22,468 | -0.02(-0.15%) |
Feb 08, 2021 | 10.32 | 10.51 | 10.32 | 10.51 | 39,439 | +0.16(+1.58%) |
Feb 05, 2021 | 10.31 | 10.46 | 10.31 | 10.35 | 28,227 | -0.01(-0.08%) |
Feb 04, 2021 | 10.19 | 10.48 | 10.18 | 10.36 | 59,082 | +0.09(+0.83%) |
Feb 03, 2021 | 10.26 | 10.51 | 10.26 | 10.27 | 38,990 | +0.02(+0.15%) |
Feb 02, 2021 | 10.37 | 10.45 | 10.23 | 10.26 | 62,082 | -0.11(-1.05%) |
Feb 01, 2021 | 10.51 | 10.51 | 10.23 | 10.37 | 31,530 | +0.08(+0.76%) |
Jan 29, 2021 | 10.30 | 10.43 | 10.28 | 10.29 | 18,219 | -0.03(-0.30%) |
Jan 28, 2021 | 10.44 | 10.44 | 10.21 | 10.32 | 38,576 | -0.04(-0.38%) |
Jan 27, 2021 | 10.40 | 10.44 | 10.22 | 10.36 | 25,969 | -0.16(-1.56%) |
Jan 26, 2021 | 10.65 | 10.75 | 10.38 | 10.52 | 36,215 | -0.13(-1.24%) |
Jan 25, 2021 | 10.54 | 10.74 | 10.19 | 10.65 | 64,190 | -0.01(-0.07%) |
Jan 22, 2021 | 10.40 | 10.79 | 10.40 | 10.66 | 51,965 | +0.17(+1.63%) |
Jan 21, 2021 | 10.75 | 10.84 | 10.47 | 10.49 | 42,440 | -0.37(-3.44%) |
Jan 20, 2021 | 10.86 | 10.86 | 10.63 | 10.86 | 24,518 | +0.10(+0.94%) |
Jan 19, 2021 | 10.67 | 10.98 | 10.33 | 10.76 | 106,156 | +0.01(+0.07%) |
Jan 15, 2021 | 10.79 | 10.86 | 10.66 | 10.76 | 72,109 | +0.06(+0.58%) |
Jan 14, 2021 | 10.69 | 10.69 | 10.52 | 10.69 | 30,751 | +0.05(+0.44%) |
Jan 13, 2021 | 10.30 | 10.71 | 10.29 | 10.65 | 31,339 | +0.32(+3.09%) |
Jan 12, 2021 | 10.26 | 10.44 | 10.23 | 10.33 | 22,312 | +0.07(+0.68%) |
Jan 11, 2021 | 10.42 | 10.44 | 10.21 | 10.26 | 21,693 | -0.18(-1.72%) |
Jan 08, 2021 | 10.38 | 10.44 | 10.31 | 10.44 | 14,242 | +0.10(+0.98%) |
Jan 07, 2021 | 10.30 | 10.40 | 10.06 | 10.33 | 43,990 | -0.11(-1.04%) |
Jan 06, 2021 | 10.28 | 10.51 | 10.28 | 10.44 | 19,454 | +0.13(+1.29%) |
Jan 05, 2021 | 10.30 | 10.44 | 10.19 | 10.31 | 19,542 | -0.02(-0.15%) |
Jan 04, 2021 | 10.21 | 10.33 | 10.13 | 10.33 | 60,944 | +0.05(+0.53%) |
Dec 31, 2020 | 10.27 | 10.27 | 10.27 | 102,012 | +0.13(+1.31%) | |
Dec 30, 2020 | 10.05 | 10.17 | 9.945 | 10.14 | 102,012 | +0.17(+1.72%) |
Dec 29, 2020 | 10.02 | 10.21 | 9.953 | 9.968 | 52,524 | +0.00(+0.00%) |
Dec 28, 2020 | 9.983 | 10.13 | 9.945 | 9.968 | 41,779 | -0.04(-0.38%) |
Dec 24, 2020 | 10.08 | 10.11 | 9.945 | 10.01 | 30,718 | +0.04(+0.38%) |
Dec 23, 2020 | 10.02 | 10.25 | 9.945 | 9.968 | 82,137 | -0.15(-1.49%) |
Dec 22, 2020 | 10.05 | 10.16 | 9.964 | 10.12 | 40,875 | +0.08(+0.82%) |
Dec 21, 2020 | 10.03 | 10.29 | 10.03 | 10.04 | 61,256 | -0.04(-0.38%) |
Dec 18, 2020 | 10.13 | 10.27 | 10.08 | 10.08 | 26,535 | -0.01(-0.08%) |
Dec 17, 2020 | 10.11 | 10.27 | 10.07 | 10.08 | 38,824 | -0.05(-0.53%) |
Dec 16, 2020 | 10.24 | 10.51 | 10.07 | 10.14 | 36,991 | -0.02(-0.23%) |
Dec 15, 2020 | 10.13 | 10.22 | 10.03 | 10.16 | 43,060 | -0.02(-0.15%) |
Dec 14, 2020 | 10.19 | 10.24 | 10.03 | 10.17 | 33,030 | +0.14(+1.37%) |
Dec 11, 2020 | 10.15 | 10.18 | 9.983 | 10.04 | 32,156 | -0.21(-2.02%) |
Dec 10, 2020 | 10.30 | 10.41 | 9.960 | 10.24 | 44,143 | +0.08(+0.83%) |
Dec 09, 2020 | 9.991 | 10.16 | 9.976 | 10.16 | 40,472 | +0.15(+1.45%) |
Dec 08, 2020 | 10.05 | 10.45 | 9.953 | 10.01 | 29,373 | -0.08(-0.76%) |
Dec 07, 2020 | 9.953 | 10.15 | 9.945 | 10.09 | 30,683 | +0.15(+1.46%) |
Dec 04, 2020 | 10.17 | 10.23 | 9.800 | 9.945 | 53,463 | -0.28(-2.69%) |
Dec 03, 2020 | 10.19 | 10.52 | 10.02 | 10.22 | 40,845 | +0.04(+0.38%) |
Dec 02, 2020 | 10.04 | 10.40 | 10.04 | 10.18 | 41,208 | +0.05(+0.52%) |
Dec 01, 2020 | 10.26 | 10.31 | 10.04 | 10.13 | 42,004 | +0.05(+0.47%) |
Nov 30, 2020 | 10.23 | 10.24 | 10.08 | 10.08 | 49,318 | -0.17(-1.64%) |
Nov 27, 2020 | 10.41 | 10.43 | 10.21 | 10.25 | 12,025 | -0.09(-0.89%) |
Nov 25, 2020 | 10.39 | 10.56 | 10.31 | 10.34 | 14,770 | -0.07(-0.66%) |
Nov 24, 2020 | 10.50 | 10.61 | 10.29 | 10.41 | 28,098 | +0.05(+0.44%) |
Nov 23, 2020 | 10.37 | 10.66 | 10.33 | 10.37 | 26,270 | -0.09(-0.88%) |
Nov 20, 2020 | 10.51 | 10.51 | 10.25 | 10.46 | 10,065 | +0.10(+0.94%) |
Nov 19, 2020 | 10.56 | 10.56 | 10.33 | 10.36 | 18,417 | -0.13(-1.22%) |
Nov 18, 2020 | 10.57 | 10.59 | 10.10 | 10.49 | 23,604 | -0.11(-1.08%) |
Nov 17, 2020 | 10.54 | 10.71 | 10.34 | 10.60 | 72,657 | -0.07(-0.64%) |
Nov 16, 2020 | 10.24 | 10.69 | 9.869 | 10.67 | 104,560 | +0.50(+4.97%) |
Nov 13, 2020 | 10.38 | 10.42 | 9.916 | 10.17 | 76,469 | -0.05(-0.52%) |
Nov 12, 2020 | 9.501 | 10.28 | 9.444 | 10.22 | 245,335 | +0.83(+8.80%) |
Nov 11, 2020 | 9.073 | 9.555 | 8.989 | 9.394 | 74,166 | +0.19(+2.08%) |
Nov 10, 2020 | 9.188 | 9.280 | 9.180 | 9.203 | 43,867 | -0.04(-0.41%) |
Nov 09, 2020 | 9.364 | 9.433 | 9.218 | 9.241 | 66,265 | -0.09(-0.98%) |
Nov 06, 2020 | 9.218 | 9.364 | 9.188 | 9.333 | 26,404 | +0.07(+0.74%) |
Nov 05, 2020 | 9.188 | 9.364 | 9.188 | 9.264 | 23,113 | +0.05(+0.50%) |
Nov 04, 2020 | 9.073 | 9.280 | 9.073 | 9.218 | 21,634 | +0.04(+0.42%) |
Nov 03, 2020 | 9.012 | 9.219 | 8.985 | 9.180 | 40,984 | +0.11(+1.18%) |