Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 10.05 | 10.09 | 9.983 | 9.983 | 176,756 | -0.07(-0.65%) |
Nov 29, 2021 | 10.02 | 10.07 | 10.02 | 10.05 | 198,068 | +0.06(+0.57%) |
Nov 26, 2021 | 10.04 | 10.05 | 9.975 | 9.992 | 169,091 | -0.09(-0.89%) |
Nov 24, 2021 | 10.000 | 10.11 | 9.959 | 10.08 | 236,113 | +0.07(+0.65%) |
Nov 23, 2021 | 10.07 | 10.11 | 9.967 | 10.02 | 330,503 | -0.05(-0.49%) |
Nov 22, 2021 | 10.13 | 10.18 | 10.06 | 10.06 | 373,130 | -0.06(-0.56%) |
Nov 19, 2021 | 10.13 | 10.16 | 10.10 | 10.12 | 208,026 | +0.00(+0.00%) |
Nov 18, 2021 | 10.16 | 10.12 | 10.09 | 10.12 | 187,949 | -0.04(-0.40%) |
Nov 17, 2021 | 10.15 | 10.20 | 10.12 | 10.16 | 220,576 | +0.02(+0.16%) |
Nov 16, 2021 | 10.16 | 10.22 | 10.11 | 10.15 | 261,002 | -0.02(-0.16%) |
Nov 15, 2021 | 10.25 | 10.27 | 10.15 | 10.16 | 224,800 | -0.11(-1.03%) |
Nov 12, 2021 | 10.13 | 10.28 | 10.12 | 10.27 | 445,652 | +0.15(+1.53%) |
Nov 11, 2021 | 10.10 | 10.13 | 10.08 | 10.11 | 93,291 | +0.03(+0.32%) |
Nov 10, 2021 | 10.20 | 10.08 | 10.08 | 124,426 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.14 | 10.16 | 10.11 | 10.13 | 183,114 | +0.01(+0.08%) |
Nov 08, 2021 | 10.11 | 10.15 | 10.11 | 10.12 | 191,557 | +0.02(+0.16%) |
Nov 05, 2021 | 10.12 | 10.13 | 10.09 | 10.11 | 207,218 | +0.00(+0.00%) |
Nov 04, 2021 | 10.15 | 10.17 | 10.08 | 10.11 | 230,265 | -0.05(-0.52%) |
Nov 03, 2021 | 10.23 | 10.24 | 10.14 | 10.16 | 417,338 | +0.06(+0.56%) |
Nov 02, 2021 | 10.08 | 10.11 | 10.07 | 10.10 | 259,936 | +0.04(+0.40%) |
Nov 01, 2021 | 10.09 | 10.09 | 10.06 | 10.06 | 113,737 | -0.02(-0.24%) |
Oct 29, 2021 | 10.09 | 10.09 | 10.05 | 10.09 | 123,079 | -0.01(-0.08%) |
Oct 28, 2021 | 10.05 | 10.09 | 10.01 | 10.09 | 308,723 | +0.08(+0.81%) |
Oct 27, 2021 | 10.02 | 10.03 | 9.964 | 10.01 | 312,315 | +0.02(+0.16%) |
Oct 26, 2021 | 9.996 | 9.996 | 304,947 | +0.02(+0.24%) | ||
Oct 25, 2021 | 9.956 | 10.00 | 9.956 | 9.972 | 89,567 | +0.01(+0.08%) |
Oct 22, 2021 | 9.972 | 10.00 | 9.931 | 9.964 | 148,658 | -0.01(-0.08%) |
Oct 21, 2021 | 9.980 | 9.996 | 9.962 | 9.972 | 144,783 | -0.02(-0.16%) |
Oct 20, 2021 | 9.996 | 10.01 | 9.915 | 9.988 | 213,172 | -0.01(-0.08%) |
Oct 19, 2021 | 9.972 | 10.01 | 9.964 | 9.996 | 175,932 | +0.05(+0.49%) |
Oct 18, 2021 | 9.915 | 9.964 | 9.907 | 9.947 | 233,311 | +0.02(+0.25%) |
Oct 15, 2021 | 9.939 | 9.972 | 9.899 | 9.923 | 243,446 | +0.00(+0.00%) |
Oct 14, 2021 | 9.947 | 9.960 | 9.915 | 9.923 | 178,404 | +0.02(+0.16%) |
Oct 13, 2021 | 9.923 | 9.923 | 9.883 | 9.907 | 215,052 | +0.02(+0.25%) |
Oct 12, 2021 | 9.907 | 9.923 | 9.883 | 9.883 | 117,734 | -0.02(-0.25%) |
Oct 11, 2021 | 9.939 | 9.964 | 9.899 | 9.907 | 142,220 | -0.03(-0.33%) |
Oct 08, 2021 | 9.842 | 9.988 | 9.826 | 9.939 | 429,004 | +0.09(+0.91%) |
Oct 07, 2021 | 9.866 | 9.883 | 9.826 | 9.850 | 202,087 | +0.04(+0.38%) |
Oct 06, 2021 | 9.797 | 9.829 | 9.765 | 9.813 | 206,120 | -0.01(-0.08%) |
Oct 05, 2021 | 9.821 | 9.837 | 9.797 | 9.821 | 190,525 | +0.02(+0.25%) |
Oct 04, 2021 | 9.821 | 9.829 | 9.757 | 9.797 | 297,371 | +0.01(+0.08%) |
Oct 01, 2021 | 9.902 | 9.917 | 9.749 | 9.789 | 698,773 | -0.10(-1.06%) |
Sep 30, 2021 | 9.966 | 9.991 | 9.886 | 9.894 | 248,268 | -0.04(-0.41%) |
Sep 29, 2021 | 9.958 | 9.958 | 9.910 | 9.934 | 133,587 | +0.02(+0.24%) |
Sep 28, 2021 | 9.958 | 9.966 | 9.862 | 9.910 | 266,304 | -0.08(-0.81%) |
Sep 27, 2021 | 9.991 | 10.02 | 9.966 | 9.991 | 158,324 | -0.02(-0.16%) |
Sep 24, 2021 | 9.991 | 10.04 | 9.966 | 10.01 | 208,796 | +0.01(+0.08%) |
Sep 23, 2021 | 10.02 | 10.05 | 9.983 | 9.999 | 265,649 | +0.02(+0.16%) |
Sep 22, 2021 | 9.942 | 10.01 | 9.934 | 9.983 | 244,191 | +0.05(+0.49%) |
Sep 21, 2021 | 9.950 | 9.991 | 9.926 | 9.934 | 223,255 | +0.02(+0.16%) |
Sep 20, 2021 | 9.886 | 9.958 | 9.878 | 9.918 | 290,559 | -0.04(-0.40%) |
Sep 17, 2021 | 9.950 | 9.983 | 9.926 | 9.958 | 229,647 | +0.02(+0.16%) |
Sep 16, 2021 | 9.934 | 9.950 | 9.926 | 9.942 | 119,748 | +0.01(+0.08%) |
Sep 15, 2021 | 9.910 | 9.958 | 9.910 | 9.934 | 215,376 | +0.02(+0.16%) |
Sep 14, 2021 | 10.02 | 10.06 | 9.894 | 9.918 | 290,895 | -0.15(-1.52%) |
Sep 13, 2021 | 9.983 | 10.07 | 9.974 | 10.07 | 251,239 | +0.10(+0.97%) |
Sep 10, 2021 | 9.999 | 10.02 | 9.966 | 9.974 | 131,142 | -0.02(-0.16%) |
Sep 09, 2021 | 9.983 | 10.01 | 9.934 | 9.991 | 172,796 | +0.01(+0.08%) |
Sep 08, 2021 | 9.934 | 9.999 | 9.902 | 9.983 | 174,920 | +0.07(+0.73%) |
Sep 07, 2021 | 9.918 | 9.929 | 9.886 | 9.910 | 317,432 | -0.02(-0.16%) |
Sep 03, 2021 | 9.958 | 9.958 | 9.926 | 9.926 | 84,690 | -0.02(-0.24%) |
Sep 02, 2021 | 9.974 | 10.01 | 9.950 | 9.950 | 236,749 | -0.03(-0.28%) |
Sep 01, 2021 | 9.970 | 10.03 | 9.966 | 9.978 | 427,681 | +0.02(+0.16%) |
Aug 31, 2021 | 10.01 | 10.03 | 9.946 | 9.962 | 294,210 | +0.01(+0.08%) |
Aug 30, 2021 | 9.930 | 9.986 | 9.930 | 9.954 | 151,600 | +0.02(+0.16%) |
Aug 27, 2021 | 9.914 | 9.946 | 9.906 | 9.938 | 125,322 | +0.05(+0.49%) |
Aug 26, 2021 | 9.930 | 9.939 | 9.874 | 9.890 | 178,730 | -0.04(-0.40%) |
Aug 25, 2021 | 9.954 | 9.978 | 9.906 | 9.930 | 189,284 | +0.00(+0.00%) |
Aug 24, 2021 | 9.954 | 9.986 | 9.922 | 9.930 | 140,220 | -0.03(-0.32%) |
Aug 23, 2021 | 9.962 | 10.02 | 9.962 | 9.962 | 262,221 | +0.04(+0.40%) |
Aug 20, 2021 | 9.970 | 9.998 | 9.922 | 9.922 | 198,555 | -0.03(-0.32%) |
Aug 19, 2021 | 9.914 | 9.970 | 9.890 | 9.954 | 331,088 | +0.02(+0.16%) |
Aug 18, 2021 | 9.962 | 10.01 | 9.922 | 9.938 | 215,892 | -0.06(-0.56%) |
Aug 17, 2021 | 9.978 | 9.994 | 9.914 | 9.994 | 261,287 | +0.01(+0.08%) |
Aug 16, 2021 | 9.994 | 10.00 | 9.970 | 9.986 | 132,686 | -0.02(-0.24%) |
Aug 13, 2021 | 10.00 | 10.01 | 9.978 | 10.01 | 77,578 | +0.03(+0.32%) |
Aug 12, 2021 | 9.978 | 10.00 | 9.954 | 9.978 | 90,901 | +0.00(+0.00%) |
Aug 11, 2021 | 9.978 | 9.994 | 9.938 | 9.978 | 156,257 | +0.02(+0.24%) |
Aug 10, 2021 | 10.02 | 10.03 | 9.922 | 9.954 | 210,935 | -0.06(-0.64%) |
Aug 09, 2021 | 10.02 | 10.03 | 9.986 | 10.02 | 174,069 | +0.02(+0.16%) |
Aug 06, 2021 | 10.01 | 10.03 | 9.986 | 10.00 | 209,311 | +0.02(+0.16%) |
Aug 05, 2021 | 9.986 | 10.03 | 9.962 | 9.986 | 272,082 | +0.01(+0.12%) |
Aug 04, 2021 | 9.926 | 9.989 | 9.926 | 9.974 | 185,542 | +0.02(+0.24%) |
Aug 03, 2021 | 9.950 | 9.958 | 9.918 | 9.950 | 143,958 | +0.03(+0.32%) |
Aug 02, 2021 | 9.894 | 9.966 | 9.878 | 9.918 | 233,234 | +0.03(+0.32%) |
Jul 30, 2021 | 9.870 | 9.886 | 9.854 | 9.886 | 82,347 | +0.01(+0.08%) |
Jul 29, 2021 | 9.870 | 9.886 | 9.846 | 9.878 | 88,813 | +0.03(+0.32%) |
Jul 28, 2021 | 9.790 | 9.870 | 9.790 | 9.846 | 164,045 | +0.05(+0.49%) |
Jul 27, 2021 | 9.774 | 9.822 | 9.750 | 9.798 | 295,994 | +0.02(+0.24%) |
Jul 26, 2021 | 9.702 | 9.774 | 9.702 | 9.774 | 241,513 | +0.06(+0.66%) |
Jul 23, 2021 | 9.718 | 9.718 | 9.694 | 9.710 | 141,425 | +0.03(+0.33%) |
Jul 22, 2021 | 9.726 | 9.727 | 9.671 | 9.678 | 133,300 | -0.02(-0.25%) |
Jul 21, 2021 | 9.678 | 9.726 | 9.671 | 9.702 | 182,533 | +0.03(+0.33%) |
Jul 20, 2021 | 9.591 | 9.686 | 9.591 | 9.671 | 264,030 | +0.08(+0.83%) |
Jul 19, 2021 | 9.599 | 9.615 | 9.519 | 9.591 | 413,517 | -0.06(-0.58%) |
Jul 16, 2021 | 9.830 | 9.838 | 9.647 | 9.647 | 586,862 | -0.14(-1.39%) |
Jul 15, 2021 | 9.862 | 9.878 | 9.774 | 9.782 | 150,293 | -0.08(-0.81%) |
Jul 14, 2021 | 9.910 | 9.934 | 9.846 | 9.862 | 235,036 | -0.02(-0.24%) |
Jul 13, 2021 | 9.894 | 9.926 | 9.870 | 9.886 | 140,641 | +0.00(+0.00%) |
Jul 12, 2021 | 9.862 | 9.910 | 9.854 | 9.886 | 214,978 | -0.01(-0.08%) |
Jul 09, 2021 | 9.974 | 9.982 | 9.894 | 9.894 | 167,353 | -0.04(-0.40%) |
Jul 08, 2021 | 9.870 | 9.942 | 9.838 | 9.934 | 206,569 | +0.03(+0.32%) |
Jul 07, 2021 | 9.902 | 9.926 | 9.858 | 9.902 | 220,546 | -0.01(-0.08%) |
Jul 06, 2021 | 9.974 | 9.974 | 9.886 | 9.910 | 202,469 | -0.06(-0.56%) |
Jul 02, 2021 | 9.966 | 9.982 | 9.910 | 9.966 | 137,636 | +0.06(+0.56%) |
Jul 01, 2021 | 9.942 | 9.982 | 9.910 | 9.910 | 150,503 | -0.02(-0.20%) |
Jun 30, 2021 | 9.937 | 9.985 | 9.929 | 9.929 | 271,809 | -0.02(-0.24%) |
Jun 29, 2021 | 9.961 | 9.969 | 9.929 | 9.953 | 260,345 | -0.02(-0.16%) |
Jun 28, 2021 | 9.945 | 9.969 | 9.929 | 9.969 | 199,081 | +0.06(+0.64%) |
Jun 25, 2021 | 9.890 | 9.945 | 9.887 | 9.906 | 307,370 | +0.02(+0.24%) |
Jun 24, 2021 | 9.866 | 9.906 | 9.866 | 9.882 | 156,855 | +0.02(+0.16%) |
Jun 23, 2021 | 9.834 | 9.882 | 9.834 | 9.866 | 164,204 | +0.03(+0.32%) |
Jun 22, 2021 | 9.802 | 9.874 | 9.779 | 9.834 | 156,283 | +0.06(+0.57%) |
Jun 21, 2021 | 9.747 | 9.810 | 9.747 | 9.779 | 287,186 | +0.03(+0.33%) |
Jun 18, 2021 | 9.787 | 9.818 | 9.747 | 9.747 | 236,482 | -0.06(-0.57%) |
Jun 17, 2021 | 9.802 | 9.826 | 9.771 | 9.802 | 162,861 | +0.00(+0.00%) |
Jun 16, 2021 | 9.842 | 9.882 | 9.802 | 9.802 | 219,028 | -0.05(-0.48%) |
Jun 15, 2021 | 9.723 | 9.852 | 9.723 | 9.850 | 219,521 | +0.08(+0.81%) |
Jun 14, 2021 | 9.794 | 9.826 | 9.731 | 9.771 | 235,715 | -0.04(-0.40%) |
Jun 11, 2021 | 9.866 | 9.874 | 9.810 | 9.810 | 251,135 | -0.02(-0.24%) |
Jun 10, 2021 | 9.755 | 9.858 | 9.747 | 9.834 | 383,044 | +0.08(+0.81%) |
Jun 09, 2021 | 9.683 | 9.755 | 9.677 | 9.755 | 201,169 | +0.07(+0.74%) |
Jun 08, 2021 | 9.691 | 9.691 | 9.668 | 9.683 | 184,587 | +0.02(+0.25%) |
Jun 07, 2021 | 9.675 | 9.691 | 9.646 | 9.660 | 161,172 | +0.00(+0.00%) |
Jun 04, 2021 | 9.628 | 9.668 | 9.612 | 9.660 | 146,428 | +0.02(+0.25%) |
Jun 03, 2021 | 9.675 | 9.675 | 9.604 | 9.636 | 197,166 | -0.01(-0.12%) |
Jun 02, 2021 | 9.600 | 9.671 | 9.600 | 9.647 | 224,562 | +0.05(+0.49%) |
Jun 01, 2021 | 9.608 | 9.631 | 9.576 | 9.600 | 211,406 | +0.02(+0.25%) |
May 28, 2021 | 9.584 | 9.616 | 9.553 | 9.576 | 197,484 | -0.02(-0.25%) |
May 27, 2021 | 9.608 | 9.616 | 9.576 | 9.600 | 234,333 | +0.02(+0.16%) |
May 26, 2021 | 9.576 | 9.608 | 9.560 | 9.584 | 136,037 | +0.00(+0.00%) |
May 25, 2021 | 9.568 | 9.600 | 9.537 | 9.584 | 204,494 | +0.02(+0.17%) |
May 24, 2021 | 9.560 | 9.600 | 9.545 | 9.568 | 282,851 | +0.05(+0.50%) |
May 21, 2021 | 9.537 | 9.584 | 9.497 | 9.521 | 235,638 | +0.01(+0.08%) |
May 20, 2021 | 9.497 | 9.545 | 9.495 | 9.513 | 194,614 | +0.04(+0.42%) |
May 19, 2021 | 9.403 | 9.497 | 9.371 | 9.474 | 261,645 | +0.05(+0.50%) |
May 18, 2021 | 9.410 | 9.442 | 9.406 | 9.426 | 134,790 | +0.02(+0.25%) |
May 17, 2021 | 9.395 | 9.442 | 9.379 | 9.403 | 194,624 | +0.02(+0.17%) |
May 14, 2021 | 9.363 | 9.403 | 9.355 | 9.387 | 160,941 | +0.07(+0.76%) |
May 13, 2021 | 9.300 | 9.355 | 9.300 | 9.316 | 251,607 | +0.01(+0.08%) |
May 12, 2021 | 9.474 | 9.529 | 9.292 | 9.308 | 376,885 | -0.22(-2.32%) |
May 11, 2021 | 9.529 | 9.545 | 9.481 | 9.529 | 232,917 | -0.02(-0.25%) |
May 10, 2021 | 9.553 | 9.560 | 9.537 | 9.553 | 194,084 | +0.02(+0.17%) |
May 07, 2021 | 9.537 | 9.545 | 9.513 | 9.537 | 230,867 | +0.01(+0.08%) |
May 06, 2021 | 9.537 | 9.545 | 9.505 | 9.529 | 125,992 | -0.02(-0.20%) |
May 05, 2021 | 9.540 | 9.548 | 9.501 | 9.548 | 174,137 | +0.04(+0.41%) |
May 04, 2021 | 9.446 | 9.509 | 9.446 | 9.509 | 367,420 | +0.05(+0.58%) |
May 03, 2021 | 9.423 | 9.462 | 9.415 | 9.454 | 148,087 | +0.04(+0.42%) |
Apr 30, 2021 | 9.360 | 9.430 | 9.360 | 9.415 | 135,250 | +0.04(+0.42%) |
Apr 29, 2021 | 9.407 | 9.430 | 9.344 | 9.375 | 229,224 | -0.03(-0.33%) |
Apr 28, 2021 | 9.430 | 9.446 | 9.375 | 9.407 | 166,547 | -0.01(-0.08%) |
Apr 27, 2021 | 9.438 | 9.454 | 9.407 | 9.415 | 166,530 | -0.02(-0.25%) |
Apr 26, 2021 | 9.438 | 9.454 | 9.430 | 9.438 | 267,937 | +0.00(+0.00%) |
Apr 23, 2021 | 9.430 | 9.438 | 9.423 | 9.438 | 241,081 | +0.02(+0.17%) |
Apr 22, 2021 | 9.415 | 9.438 | 9.399 | 9.423 | 202,298 | +0.02(+0.25%) |
Apr 21, 2021 | 9.368 | 9.430 | 9.368 | 9.399 | 205,851 | +0.03(+0.34%) |
Apr 20, 2021 | 9.383 | 9.407 | 9.368 | 9.368 | 129,343 | -0.03(-0.33%) |
Apr 19, 2021 | 9.391 | 9.407 | 9.383 | 9.399 | 118,207 | -0.01(-0.08%) |
Apr 16, 2021 | 9.383 | 9.423 | 9.375 | 9.407 | 259,420 | +0.02(+0.17%) |
Apr 15, 2021 | 9.407 | 9.407 | 9.375 | 9.391 | 240,132 | +0.00(+0.00%) |
Apr 14, 2021 | 9.399 | 9.407 | 9.375 | 9.391 | 176,131 | +0.00(+0.00%) |
Apr 13, 2021 | 9.399 | 9.415 | 9.383 | 9.391 | 125,447 | -0.01(-0.08%) |
Apr 12, 2021 | 9.383 | 9.407 | 9.360 | 9.399 | 179,939 | +0.02(+0.25%) |
Apr 09, 2021 | 9.360 | 9.391 | 9.360 | 9.375 | 239,043 | +0.02(+0.17%) |
Apr 08, 2021 | 9.352 | 9.383 | 9.344 | 9.360 | 213,370 | +0.01(+0.13%) |
Apr 07, 2021 | 9.316 | 9.348 | 9.316 | 9.348 | 186,573 | +0.04(+0.42%) |
Apr 06, 2021 | 9.309 | 9.332 | 9.285 | 9.309 | 190,140 | +0.01(+0.08%) |
Apr 05, 2021 | 9.324 | 9.324 | 9.254 | 9.301 | 265,612 | -0.01(-0.08%) |
Apr 01, 2021 | 9.269 | 9.332 | 9.262 | 9.309 | 343,955 | +0.05(+0.59%) |
Mar 31, 2021 | 9.269 | 9.269 | 9.254 | 9.254 | 152,981 | +0.00(+0.00%) |
Mar 30, 2021 | 9.246 | 9.269 | 9.246 | 9.254 | 173,588 | +0.01(+0.08%) |
Mar 29, 2021 | 9.254 | 9.269 | 9.246 | 9.246 | 173,939 | -0.01(-0.08%) |
Mar 26, 2021 | 9.207 | 9.254 | 9.207 | 9.254 | 122,292 | +0.05(+0.51%) |
Mar 25, 2021 | 9.223 | 9.230 | 9.168 | 9.207 | 239,896 | -0.03(-0.34%) |
Mar 24, 2021 | 9.223 | 9.246 | 9.223 | 9.238 | 197,578 | +0.02(+0.17%) |
Mar 23, 2021 | 9.238 | 9.238 | 9.223 | 9.223 | 105,669 | +0.00(+0.00%) |
Mar 22, 2021 | 9.215 | 9.254 | 9.215 | 9.223 | 234,493 | +0.01(+0.08%) |
Mar 19, 2021 | 9.168 | 9.223 | 9.161 | 9.215 | 281,592 | +0.06(+0.68%) |
Mar 18, 2021 | 9.168 | 9.199 | 9.137 | 9.152 | 131,359 | -0.04(-0.42%) |
Mar 17, 2021 | 9.176 | 9.207 | 9.145 | 9.191 | 184,651 | +0.02(+0.26%) |
Mar 16, 2021 | 9.230 | 9.246 | 9.168 | 9.168 | 288,209 | -0.09(-0.93%) |
Mar 15, 2021 | 9.246 | 9.254 | 9.223 | 9.254 | 211,368 | +0.03(+0.34%) |
Mar 12, 2021 | 9.246 | 9.246 | 9.199 | 9.223 | 193,362 | -0.03(-0.34%) |
Mar 11, 2021 | 9.215 | 9.269 | 9.199 | 9.254 | 288,259 | +0.07(+0.77%) |
Mar 10, 2021 | 9.160 | 9.191 | 9.152 | 9.184 | 185,679 | +0.04(+0.43%) |
Mar 09, 2021 | 9.121 | 9.176 | 9.109 | 9.145 | 188,866 | +0.05(+0.60%) |
Mar 08, 2021 | 9.113 | 9.137 | 9.082 | 9.090 | 272,272 | -0.02(-0.26%) |
Mar 05, 2021 | 9.160 | 9.160 | 9.027 | 9.113 | 348,821 | -0.05(-0.51%) |
Mar 04, 2021 | 9.277 | 9.301 | 9.105 | 9.160 | 267,415 | -0.09(-0.97%) |
Mar 03, 2021 | 9.250 | 9.281 | 9.032 | 9.250 | 416,567 | +0.01(+0.08%) |
Mar 02, 2021 | 9.164 | 9.273 | 9.133 | 9.242 | 290,206 | +0.09(+1.02%) |
Mar 01, 2021 | 9.110 | 9.180 | 9.094 | 9.149 | 276,644 | +0.08(+0.86%) |
Feb 26, 2021 | 9.009 | 9.102 | 9.001 | 9.071 | 237,181 | +0.07(+0.78%) |
Feb 25, 2021 | 9.250 | 9.265 | 8.993 | 9.001 | 322,372 | -0.26(-2.77%) |
Feb 24, 2021 | 9.180 | 9.265 | 9.180 | 9.257 | 257,086 | +0.05(+0.59%) |
Feb 23, 2021 | 9.172 | 9.218 | 9.133 | 9.203 | 231,152 | +0.01(+0.08%) |
Feb 22, 2021 | 9.234 | 9.242 | 9.172 | 9.195 | 307,516 | -0.05(-0.50%) |
Feb 19, 2021 | 9.195 | 9.257 | 9.181 | 9.242 | 259,071 | +0.08(+0.85%) |
Feb 18, 2021 | 9.172 | 9.180 | 9.141 | 9.164 | 164,649 | -0.04(-0.42%) |
Feb 17, 2021 | 9.180 | 9.226 | 9.164 | 9.203 | 251,434 | +0.03(+0.34%) |
Feb 16, 2021 | 9.234 | 9.235 | 9.149 | 9.172 | 247,087 | -0.04(-0.42%) |
Feb 12, 2021 | 9.195 | 9.231 | 9.181 | 9.211 | 189,281 | +0.02(+0.17%) |
Feb 11, 2021 | 9.218 | 9.234 | 9.183 | 9.195 | 176,541 | -0.04(-0.42%) |
Feb 10, 2021 | 9.211 | 9.250 | 9.180 | 9.234 | 226,980 | +0.03(+0.34%) |
Feb 09, 2021 | 9.211 | 9.242 | 9.187 | 9.203 | 274,365 | +0.00(+0.00%) |
Feb 08, 2021 | 9.187 | 9.218 | 9.172 | 9.203 | 228,290 | +0.02(+0.17%) |
Feb 05, 2021 | 9.125 | 9.195 | 9.118 | 9.187 | 438,180 | +0.05(+0.51%) |
Feb 04, 2021 | 9.086 | 9.149 | 9.086 | 9.141 | 167,210 | +0.05(+0.56%) |
Feb 03, 2021 | 9.075 | 9.129 | 9.067 | 9.090 | 218,402 | +0.02(+0.17%) |
Feb 02, 2021 | 9.044 | 9.129 | 9.044 | 9.075 | 187,610 | +0.03(+0.34%) |
Feb 01, 2021 | 9.028 | 9.067 | 9.028 | 9.044 | 209,935 | +0.02(+0.17%) |
Jan 29, 2021 | 9.067 | 9.075 | 9.013 | 9.028 | 173,507 | -0.07(-0.76%) |
Jan 28, 2021 | 9.098 | 9.129 | 9.067 | 9.098 | 268,816 | +0.01(+0.08%) |
Jan 27, 2021 | 9.044 | 9.098 | 9.005 | 9.090 | 298,511 | +0.03(+0.34%) |
Jan 26, 2021 | 9.059 | 9.075 | 9.005 | 9.059 | 240,422 | -0.01(-0.09%) |
Jan 25, 2021 | 9.005 | 9.067 | 8.974 | 9.067 | 345,668 | +0.07(+0.77%) |
Jan 22, 2021 | 9.036 | 9.051 | 8.997 | 8.997 | 257,154 | -0.05(-0.60%) |
Jan 21, 2021 | 9.005 | 9.059 | 9.005 | 9.051 | 218,952 | +0.03(+0.34%) |
Jan 20, 2021 | 8.990 | 9.028 | 8.982 | 9.020 | 296,965 | +0.03(+0.34%) |
Jan 19, 2021 | 9.005 | 9.044 | 8.959 | 8.990 | 358,933 | -0.01(-0.09%) |
Jan 15, 2021 | 9.005 | 9.013 | 8.951 | 8.997 | 291,726 | +0.00(+0.00%) |
Jan 14, 2021 | 8.997 | 9.020 | 8.974 | 8.997 | 259,763 | +0.02(+0.26%) |
Jan 13, 2021 | 8.935 | 9.020 | 8.935 | 8.974 | 239,150 | +0.03(+0.35%) |
Jan 12, 2021 | 8.990 | 9.036 | 8.905 | 8.943 | 359,363 | -0.05(-0.52%) |
Jan 11, 2021 | 9.036 | 9.067 | 8.982 | 8.990 | 293,748 | -0.05(-0.60%) |
Jan 08, 2021 | 9.090 | 9.098 | 9.036 | 9.044 | 324,097 | -0.08(-0.85%) |
Jan 07, 2021 | 9.075 | 9.129 | 9.059 | 9.121 | 862,038 | +0.05(+0.56%) |
Jan 06, 2021 | 9.047 | 9.101 | 9.024 | 9.070 | 483,737 | +0.02(+0.25%) |
Jan 05, 2021 | 9.063 | 9.074 | 9.032 | 9.047 | 377,379 | -0.02(-0.25%) |
Jan 04, 2021 | 9.101 | 9.101 | 9.001 | 9.070 | 470,278 | +0.03(+0.34%) |
Dec 31, 2020 | 9.040 | 9.040 | 9.040 | 224,132 | -0.01(-0.08%) | |
Dec 30, 2020 | 8.986 | 9.055 | 8.986 | 9.047 | 224,132 | +0.05(+0.51%) |
Dec 29, 2020 | 9.009 | 9.017 | 8.955 | 9.001 | 227,815 | +0.00(+0.00%) |
Dec 28, 2020 | 8.970 | 9.001 | 8.955 | 9.001 | 318,882 | +0.02(+0.26%) |
Dec 24, 2020 | 8.978 | 8.993 | 8.947 | 8.978 | 99,737 | +0.00(+0.00%) |
Dec 23, 2020 | 8.909 | 8.986 | 8.909 | 8.978 | 273,257 | +0.07(+0.78%) |
Dec 22, 2020 | 8.963 | 8.970 | 8.886 | 8.909 | 234,862 | -0.05(-0.60%) |
Dec 21, 2020 | 8.955 | 8.986 | 8.909 | 8.963 | 275,774 | -0.03(-0.34%) |
Dec 18, 2020 | 9.009 | 9.024 | 8.963 | 8.993 | 273,822 | +0.02(+0.26%) |
Dec 17, 2020 | 8.924 | 8.978 | 8.917 | 8.970 | 238,487 | +0.05(+0.60%) |
Dec 16, 2020 | 8.886 | 8.932 | 8.886 | 8.917 | 224,789 | +0.05(+0.61%) |
Dec 15, 2020 | 8.871 | 8.901 | 8.863 | 8.863 | 325,088 | -0.01(-0.09%) |
Dec 14, 2020 | 8.909 | 8.917 | 8.863 | 8.871 | 241,228 | -0.03(-0.35%) |
Dec 11, 2020 | 8.878 | 8.940 | 8.871 | 8.901 | 185,152 | +0.00(+0.00%) |
Dec 10, 2020 | 8.894 | 8.924 | 8.871 | 8.901 | 150,080 | -0.03(-0.34%) |
Dec 09, 2020 | 8.886 | 8.932 | 8.878 | 8.932 | 333,269 | +0.05(+0.52%) |
Dec 08, 2020 | 8.809 | 8.894 | 8.794 | 8.886 | 348,055 | +0.08(+0.96%) |
Dec 07, 2020 | 8.794 | 8.824 | 8.755 | 8.801 | 227,363 | +0.01(+0.09%) |
Dec 04, 2020 | 8.817 | 8.825 | 8.763 | 8.794 | 202,730 | +0.00(+0.00%) |
Dec 03, 2020 | 8.732 | 8.809 | 8.732 | 8.794 | 311,849 | +0.03(+0.31%) |
Dec 02, 2020 | 8.690 | 8.767 | 8.683 | 8.767 | 398,640 | +0.08(+0.97%) |