Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.31 | 10.34 | 10.16 | 10.20 | 117,452 | -0.05(-0.46%) |
Dec 30, 2021 | 10.18 | 10.24 | 10.13 | 10.24 | 46,199 | +0.06(+0.62%) |
Dec 29, 2021 | 9.994 | 10.20 | 9.994 | 10.18 | 38,596 | +0.20(+2.04%) |
Dec 28, 2021 | 10.01 | 10.03 | 9.868 | 9.978 | 26,880 | -0.01(-0.08%) |
Dec 27, 2021 | 9.962 | 10.00 | 9.913 | 9.986 | 31,992 | +0.09(+0.95%) |
Dec 23, 2021 | 9.805 | 9.899 | 9.803 | 9.892 | 40,804 | +0.10(+1.04%) |
Dec 22, 2021 | 9.641 | 9.805 | 9.641 | 9.790 | 61,962 | +0.10(+1.05%) |
Dec 21, 2021 | 9.609 | 9.805 | 9.539 | 9.688 | 64,392 | +0.14(+1.48%) |
Dec 20, 2021 | 9.641 | 9.641 | 9.444 | 9.546 | 65,693 | -0.14(-1.46%) |
Dec 17, 2021 | 9.688 | 9.727 | 9.648 | 9.688 | 32,873 | +0.02(+0.24%) |
Dec 16, 2021 | 9.735 | 9.782 | 9.664 | 9.664 | 98,868 | -0.13(-1.28%) |
Dec 15, 2021 | 9.860 | 9.868 | 9.711 | 9.790 | 163,640 | -0.05(-0.56%) |
Dec 14, 2021 | 9.907 | 9.978 | 9.711 | 9.845 | 96,790 | -0.07(-0.71%) |
Dec 13, 2021 | 9.797 | 9.915 | 9.696 | 9.915 | 103,660 | +0.07(+0.72%) |
Dec 10, 2021 | 9.947 | 10.03 | 9.821 | 9.845 | 78,020 | -0.10(-1.03%) |
Dec 09, 2021 | 9.962 | 9.970 | 9.893 | 9.947 | 36,470 | -0.02(-0.23%) |
Dec 08, 2021 | 10.08 | 10.12 | 9.962 | 9.970 | 81,186 | -0.04(-0.38%) |
Dec 07, 2021 | 9.893 | 10.08 | 9.893 | 10.01 | 147,411 | +0.12(+1.24%) |
Dec 06, 2021 | 9.809 | 9.992 | 9.793 | 9.885 | 47,454 | +0.08(+0.78%) |
Dec 03, 2021 | 10.01 | 10.01 | 9.785 | 9.809 | 37,219 | -0.18(-1.84%) |
Dec 02, 2021 | 10.00 | 10.03 | 9.970 | 9.993 | 15,225 | +0.06(+0.62%) |
Dec 01, 2021 | 10.08 | 10.08 | 9.931 | 9.931 | 41,509 | -0.18(-1.82%) |
Nov 30, 2021 | 9.970 | 10.12 | 9.879 | 10.12 | 46,508 | +0.18(+1.78%) |
Nov 29, 2021 | 10.05 | 10.07 | 9.924 | 9.939 | 55,116 | -0.11(-1.07%) |
Nov 26, 2021 | 9.993 | 10.05 | 9.981 | 10.05 | 41,834 | +0.00(+0.00%) |
Nov 24, 2021 | 9.939 | 10.05 | 9.939 | 10.05 | 17,619 | +0.09(+0.92%) |
Nov 23, 2021 | 10.00 | 10.01 | 9.916 | 9.954 | 27,016 | -0.01(-0.08%) |
Nov 22, 2021 | 9.931 | 10.04 | 9.931 | 9.962 | 17,177 | +0.04(+0.39%) |
Nov 19, 2021 | 9.954 | 9.970 | 9.860 | 9.924 | 15,569 | -0.01(-0.08%) |
Nov 18, 2021 | 9.924 | 9.993 | 9.931 | 9.931 | 26,552 | +0.02(+0.21%) |
Nov 17, 2021 | 10.04 | 10.05 | 9.908 | 9.910 | 35,779 | -0.12(-1.17%) |
Nov 16, 2021 | 10.07 | 10.12 | 10.03 | 10.03 | 23,000 | -0.03(-0.34%) |
Nov 15, 2021 | 10.08 | 10.16 | 10.03 | 10.06 | 36,096 | -0.01(-0.08%) |
Nov 12, 2021 | 10.10 | 10.12 | 10.05 | 10.07 | 19,508 | +0.02(+0.15%) |
Nov 11, 2021 | 10.06 | 10.11 | 10.03 | 10.05 | 42,382 | +0.05(+0.46%) |
Nov 10, 2021 | 10.01 | 10.01 | 42,917 | -0.01(-0.08%) | ||
Nov 09, 2021 | 9.993 | 10.21 | 9.970 | 10.02 | 20,984 | +0.02(+0.23%) |
Nov 08, 2021 | 9.977 | 10.03 | 9.931 | 9.993 | 18,362 | +0.06(+0.62%) |
Nov 05, 2021 | 9.947 | 9.970 | 9.897 | 9.931 | 30,283 | +0.03(+0.31%) |
Nov 04, 2021 | 9.931 | 9.962 | 9.855 | 9.901 | 82,318 | -0.01(-0.08%) |
Nov 03, 2021 | 9.931 | 9.939 | 9.862 | 9.908 | 51,402 | -0.03(-0.31%) |
Nov 02, 2021 | 9.893 | 10.04 | 9.885 | 9.939 | 44,414 | +0.02(+0.15%) |
Nov 01, 2021 | 9.977 | 9.992 | 9.897 | 9.924 | 27,662 | -0.01(-0.08%) |
Oct 29, 2021 | 9.901 | 10.04 | 9.870 | 9.931 | 34,542 | -0.02(-0.23%) |
Oct 28, 2021 | 10.04 | 10.05 | 9.870 | 9.954 | 41,051 | -0.05(-0.54%) |
Oct 27, 2021 | 10.12 | 10.18 | 9.832 | 10.01 | 41,445 | -0.07(-0.68%) |
Oct 26, 2021 | 10.00 | 10.08 | 10.08 | 91,846 | +0.10(+1.00%) | |
Oct 25, 2021 | 9.970 | 10.00 | 9.855 | 9.977 | 40,557 | +0.02(+0.23%) |
Oct 22, 2021 | 9.885 | 9.954 | 9.870 | 9.954 | 27,066 | +0.10(+1.01%) |
Oct 21, 2021 | 9.924 | 9.939 | 9.855 | 9.855 | 32,601 | -0.08(-0.77%) |
Oct 20, 2021 | 9.931 | 9.939 | 9.855 | 9.931 | 49,286 | +0.00(+0.00%) |
Oct 19, 2021 | 9.916 | 9.939 | 9.839 | 9.931 | 40,743 | +0.06(+0.62%) |
Oct 18, 2021 | 9.824 | 9.916 | 9.816 | 9.870 | 56,201 | -0.01(-0.08%) |
Oct 15, 2021 | 9.878 | 9.939 | 9.839 | 9.878 | 64,927 | +0.05(+0.55%) |
Oct 14, 2021 | 9.885 | 9.928 | 9.801 | 9.824 | 43,229 | +0.02(+0.16%) |
Oct 13, 2021 | 9.832 | 10.16 | 9.785 | 9.809 | 40,544 | -0.05(-0.54%) |
Oct 12, 2021 | 9.924 | 9.992 | 9.832 | 9.862 | 40,739 | +0.00(+0.00%) |
Oct 11, 2021 | 9.855 | 10.03 | 9.770 | 9.862 | 51,063 | +0.04(+0.39%) |
Oct 08, 2021 | 9.824 | 9.881 | 9.809 | 9.824 | 26,410 | -0.02(-0.16%) |
Oct 07, 2021 | 9.724 | 9.839 | 9.724 | 9.839 | 25,773 | +0.12(+1.26%) |
Oct 06, 2021 | 9.624 | 9.732 | 9.593 | 9.716 | 61,883 | -0.02(-0.24%) |
Oct 05, 2021 | 9.693 | 9.816 | 9.686 | 9.739 | 49,438 | +0.03(+0.32%) |
Oct 04, 2021 | 9.816 | 9.855 | 9.670 | 9.709 | 44,384 | -0.12(-1.17%) |
Oct 01, 2021 | 9.785 | 10.08 | 9.770 | 9.824 | 85,175 | +0.20(+2.07%) |
Sep 30, 2021 | 10.06 | 10.11 | 9.670 | 9.624 | 105,733 | -0.33(-3.31%) |
Sep 29, 2021 | 9.939 | 10.05 | 9.640 | 9.954 | 28,695 | +0.09(+0.93%) |
Sep 28, 2021 | 9.977 | 9.977 | 9.862 | 9.862 | 44,530 | -0.13(-1.30%) |
Sep 27, 2021 | 9.947 | 10.05 | 9.877 | 9.993 | 23,504 | +0.07(+0.70%) |
Sep 24, 2021 | 9.839 | 9.924 | 9.816 | 9.924 | 31,412 | +0.09(+0.94%) |
Sep 23, 2021 | 9.816 | 9.870 | 9.816 | 9.832 | 105,157 | +0.05(+0.47%) |
Sep 22, 2021 | 9.785 | 9.847 | 9.752 | 9.785 | 42,141 | +0.05(+0.55%) |
Sep 21, 2021 | 9.724 | 9.855 | 9.724 | 9.732 | 58,318 | +0.01(+0.08%) |
Sep 20, 2021 | 9.901 | 9.901 | 9.686 | 9.724 | 87,439 | -0.23(-2.31%) |
Sep 17, 2021 | 10.02 | 10.03 | 9.954 | 9.954 | 23,569 | -0.05(-0.54%) |
Sep 16, 2021 | 10.05 | 10.14 | 9.970 | 10.01 | 36,594 | -0.04(-0.38%) |
Sep 15, 2021 | 9.977 | 10.08 | 9.977 | 10.05 | 51,692 | +0.05(+0.46%) |
Sep 14, 2021 | 10.24 | 10.28 | 9.939 | 10.00 | 78,023 | -0.17(-1.66%) |
Sep 13, 2021 | 10.21 | 10.24 | 10.15 | 10.17 | 40,644 | +0.04(+0.38%) |
Sep 10, 2021 | 10.35 | 10.35 | 10.12 | 10.13 | 48,299 | -0.08(-0.75%) |
Sep 09, 2021 | 10.22 | 10.26 | 10.19 | 10.21 | 54,205 | -0.01(-0.07%) |
Sep 08, 2021 | 10.12 | 10.21 | 10.06 | 10.21 | 138,513 | +0.09(+0.89%) |
Sep 07, 2021 | 10.06 | 10.13 | 10.00 | 10.12 | 39,940 | +0.09(+0.90%) |
Sep 03, 2021 | 9.997 | 10.13 | 9.982 | 10.03 | 70,243 | +0.04(+0.38%) |
Sep 02, 2021 | 9.960 | 10.02 | 9.960 | 9.997 | 66,226 | +0.02(+0.23%) |
Sep 01, 2021 | 9.967 | 9.997 | 9.945 | 9.975 | 37,603 | +0.02(+0.15%) |
Aug 31, 2021 | 9.952 | 9.974 | 9.937 | 9.960 | 47,776 | +0.01(+0.08%) |
Aug 30, 2021 | 9.967 | 10.01 | 9.952 | 9.952 | 30,827 | -0.02(-0.15%) |
Aug 27, 2021 | 9.930 | 10.06 | 9.930 | 9.967 | 65,948 | +0.01(+0.08%) |
Aug 26, 2021 | 9.975 | 9.997 | 9.960 | 9.960 | 40,557 | -0.05(-0.52%) |
Aug 25, 2021 | 10.04 | 10.07 | 9.990 | 10.01 | 57,482 | -0.05(-0.45%) |
Aug 24, 2021 | 10.11 | 10.18 | 9.982 | 10.06 | 46,652 | -0.02(-0.15%) |
Aug 23, 2021 | 10.12 | 10.18 | 10.05 | 10.07 | 33,171 | +0.00(+0.00%) |
Aug 20, 2021 | 10.07 | 10.16 | 10.06 | 10.07 | 14,995 | +0.03(+0.30%) |
Aug 19, 2021 | 10.08 | 10.20 | 9.997 | 10.04 | 45,271 | -0.11(-1.11%) |
Aug 18, 2021 | 10.11 | 10.20 | 10.06 | 10.15 | 49,591 | +0.06(+0.59%) |
Aug 17, 2021 | 10.18 | 10.21 | 10.02 | 10.09 | 77,951 | -0.06(-0.59%) |
Aug 16, 2021 | 10.16 | 10.22 | 10.13 | 10.15 | 143,588 | -0.01(-0.07%) |
Aug 13, 2021 | 10.16 | 10.18 | 10.14 | 10.16 | 14,228 | +0.04(+0.44%) |
Aug 12, 2021 | 10.17 | 10.21 | 10.04 | 10.12 | 41,598 | -0.05(-0.52%) |
Aug 11, 2021 | 10.10 | 10.17 | 10.06 | 10.17 | 59,136 | +0.12(+1.19%) |
Aug 10, 2021 | 9.990 | 10.06 | 9.990 | 10.05 | 30,694 | +0.07(+0.68%) |
Aug 09, 2021 | 9.982 | 10.03 | 9.945 | 9.982 | 32,223 | +0.03(+0.30%) |
Aug 06, 2021 | 9.975 | 10.03 | 9.930 | 9.952 | 45,499 | +0.01(+0.08%) |
Aug 05, 2021 | 9.967 | 9.997 | 9.915 | 9.945 | 66,896 | +0.02(+0.23%) |
Aug 04, 2021 | 10.04 | 10.07 | 9.915 | 9.922 | 61,144 | -0.09(-0.90%) |
Aug 03, 2021 | 10.06 | 10.07 | 9.990 | 10.01 | 45,680 | +0.01(+0.15%) |
Aug 02, 2021 | 10.08 | 10.09 | 9.930 | 9.997 | 101,059 | -0.01(-0.07%) |
Jul 30, 2021 | 10.07 | 10.08 | 9.945 | 10.00 | 28,201 | -0.09(-0.89%) |
Jul 29, 2021 | 10.02 | 10.09 | 9.922 | 10.09 | 50,654 | +0.13(+1.28%) |
Jul 28, 2021 | 10.04 | 10.06 | 9.937 | 9.967 | 53,471 | -0.05(-0.52%) |
Jul 27, 2021 | 9.945 | 10.05 | 9.945 | 10.02 | 31,831 | +0.09(+0.91%) |
Jul 26, 2021 | 9.945 | 9.982 | 9.922 | 9.930 | 47,103 | -0.07(-0.68%) |
Jul 23, 2021 | 9.982 | 10.05 | 9.967 | 9.997 | 65,956 | +0.08(+0.76%) |
Jul 22, 2021 | 10.00 | 10.06 | 9.922 | 9.922 | 71,811 | -0.09(-0.90%) |
Jul 21, 2021 | 10.07 | 10.11 | 10.00 | 10.01 | 23,051 | -0.01(-0.07%) |
Jul 20, 2021 | 9.930 | 10.08 | 9.930 | 10.02 | 50,778 | +0.07(+0.68%) |
Jul 19, 2021 | 10.17 | 10.17 | 9.930 | 9.952 | 78,450 | -0.32(-3.07%) |
Jul 16, 2021 | 10.34 | 10.35 | 10.22 | 10.27 | 65,162 | -0.05(-0.44%) |
Jul 15, 2021 | 10.33 | 10.36 | 10.29 | 10.31 | 51,886 | -0.04(-0.36%) |
Jul 14, 2021 | 10.32 | 10.36 | 10.27 | 10.35 | 127,964 | +0.10(+0.95%) |
Jul 13, 2021 | 10.24 | 10.28 | 10.21 | 10.25 | 100,636 | +0.03(+0.29%) |
Jul 12, 2021 | 10.28 | 10.28 | 10.22 | 10.22 | 85,766 | -0.05(-0.52%) |
Jul 09, 2021 | 10.20 | 10.28 | 10.12 | 10.28 | 77,969 | +0.08(+0.75%) |
Jul 08, 2021 | 10.12 | 10.20 | 10.03 | 10.20 | 82,267 | +0.10(+0.97%) |
Jul 07, 2021 | 10.17 | 10.18 | 10.07 | 10.10 | 59,037 | -0.01(-0.07%) |
Jul 06, 2021 | 10.14 | 10.14 | 10.08 | 10.11 | 106,658 | -0.02(-0.15%) |
Jul 02, 2021 | 10.15 | 10.15 | 10.09 | 10.12 | 125,654 | +0.09(+0.90%) |
Jul 01, 2021 | 10.03 | 10.10 | 9.975 | 10.03 | 106,372 | +0.08(+0.75%) |
Jun 30, 2021 | 9.952 | 10.04 | 9.907 | 9.960 | 199,798 | +0.05(+0.53%) |
Jun 29, 2021 | 10.08 | 10.09 | 9.885 | 9.907 | 190,657 | -0.17(-1.64%) |
Jun 28, 2021 | 9.832 | 10.08 | 9.719 | 10.07 | 313,796 | +0.38(+3.87%) |
Jun 25, 2021 | 9.704 | 9.704 | 9.634 | 9.697 | 68,809 | +0.03(+0.31%) |
Jun 24, 2021 | 9.644 | 9.757 | 9.599 | 9.667 | 76,564 | +0.08(+0.86%) |
Jun 23, 2021 | 9.592 | 9.629 | 9.569 | 9.584 | 60,057 | +0.02(+0.24%) |
Jun 22, 2021 | 9.479 | 9.577 | 9.430 | 9.562 | 49,877 | +0.11(+1.11%) |
Jun 21, 2021 | 9.382 | 9.457 | 9.382 | 9.457 | 160,093 | +0.11(+1.12%) |
Jun 18, 2021 | 9.464 | 9.489 | 9.329 | 9.352 | 45,999 | -0.15(-1.58%) |
Jun 17, 2021 | 9.517 | 9.538 | 9.442 | 9.502 | 40,247 | -0.05(-0.55%) |
Jun 16, 2021 | 9.697 | 9.742 | 9.547 | 9.554 | 50,705 | -0.14(-1.39%) |
Jun 15, 2021 | 9.727 | 9.860 | 9.656 | 9.689 | 53,631 | +0.01(+0.08%) |
Jun 14, 2021 | 9.734 | 9.757 | 9.682 | 9.682 | 47,038 | -0.02(-0.23%) |
Jun 11, 2021 | 9.764 | 9.825 | 9.682 | 9.704 | 65,685 | -0.05(-0.54%) |
Jun 10, 2021 | 9.697 | 9.855 | 9.689 | 9.757 | 87,288 | +0.13(+1.33%) |
Jun 09, 2021 | 9.593 | 9.695 | 9.582 | 9.629 | 64,807 | +0.10(+1.08%) |
Jun 08, 2021 | 9.505 | 9.556 | 9.490 | 9.527 | 82,485 | +0.06(+0.62%) |
Jun 07, 2021 | 9.505 | 9.562 | 9.391 | 9.468 | 131,750 | -0.07(-0.77%) |
Jun 04, 2021 | 9.534 | 9.571 | 9.483 | 9.541 | 93,219 | +0.01(+0.08%) |
Jun 03, 2021 | 9.497 | 9.549 | 9.453 | 9.534 | 77,869 | +0.02(+0.23%) |
Jun 02, 2021 | 9.534 | 9.556 | 9.490 | 9.512 | 60,091 | +0.00(+0.00%) |
Jun 01, 2021 | 9.475 | 9.541 | 9.439 | 9.512 | 78,552 | +0.06(+0.62%) |
May 28, 2021 | 9.431 | 9.483 | 9.387 | 9.453 | 79,522 | +0.08(+0.83%) |
May 27, 2021 | 9.380 | 9.424 | 9.365 | 9.375 | 67,797 | -0.00(-0.05%) |
May 26, 2021 | 9.350 | 9.461 | 9.277 | 9.380 | 167,068 | +0.03(+0.31%) |
May 25, 2021 | 9.490 | 9.490 | 9.321 | 9.350 | 139,316 | -0.14(-1.47%) |
May 24, 2021 | 9.431 | 9.490 | 9.358 | 9.490 | 79,828 | +0.13(+1.41%) |
May 21, 2021 | 9.306 | 9.395 | 9.248 | 9.358 | 55,269 | +0.03(+0.31%) |
May 20, 2021 | 9.314 | 9.328 | 9.262 | 9.328 | 54,104 | +0.09(+0.95%) |
May 19, 2021 | 9.240 | 9.270 | 9.174 | 9.240 | 97,187 | -0.01(-0.16%) |
May 18, 2021 | 9.226 | 9.262 | 9.226 | 9.255 | 57,436 | +0.06(+0.64%) |
May 17, 2021 | 9.160 | 9.211 | 9.145 | 9.196 | 27,811 | +0.04(+0.48%) |
May 14, 2021 | 9.101 | 9.174 | 9.101 | 9.152 | 42,925 | +0.08(+0.89%) |
May 13, 2021 | 9.028 | 9.123 | 9.028 | 9.072 | 114,545 | +0.04(+0.49%) |
May 12, 2021 | 9.101 | 9.123 | 9.028 | 9.028 | 33,235 | -0.10(-1.13%) |
May 11, 2021 | 9.248 | 9.248 | 9.094 | 9.130 | 73,068 | -0.12(-1.27%) |
May 10, 2021 | 9.306 | 9.306 | 9.218 | 9.248 | 84,637 | -0.03(-0.32%) |
May 07, 2021 | 9.160 | 9.277 | 9.145 | 9.277 | 54,320 | +0.12(+1.32%) |
May 06, 2021 | 9.160 | 9.160 | 9.108 | 9.156 | 86,626 | +0.01(+0.12%) |
May 05, 2021 | 9.123 | 9.160 | 9.079 | 9.145 | 74,076 | +0.08(+0.89%) |
May 04, 2021 | 9.101 | 9.116 | 9.020 | 9.064 | 44,625 | -0.05(-0.56%) |
May 03, 2021 | 9.086 | 9.138 | 9.057 | 9.116 | 65,225 | +0.06(+0.65%) |
Apr 30, 2021 | 9.042 | 9.064 | 8.998 | 9.057 | 86,927 | +0.01(+0.08%) |
Apr 29, 2021 | 9.020 | 9.079 | 9.013 | 9.050 | 51,670 | +0.04(+0.41%) |
Apr 28, 2021 | 9.064 | 9.064 | 9.013 | 9.013 | 32,843 | -0.04(-0.41%) |
Apr 27, 2021 | 9.101 | 9.101 | 9.020 | 9.050 | 106,108 | -0.01(-0.16%) |
Apr 26, 2021 | 9.116 | 9.116 | 9.035 | 9.064 | 38,513 | -0.01(-0.08%) |
Apr 23, 2021 | 9.028 | 9.079 | 8.991 | 9.072 | 38,967 | +0.11(+1.23%) |
Apr 22, 2021 | 9.057 | 9.071 | 8.961 | 8.961 | 36,069 | -0.07(-0.81%) |
Apr 21, 2021 | 9.006 | 9.042 | 8.954 | 9.035 | 41,486 | +0.05(+0.57%) |
Apr 20, 2021 | 8.998 | 9.050 | 8.954 | 8.983 | 79,654 | -0.03(-0.33%) |
Apr 19, 2021 | 9.079 | 9.079 | 9.013 | 9.013 | 50,052 | -0.04(-0.41%) |
Apr 16, 2021 | 9.123 | 9.123 | 9.042 | 9.050 | 39,512 | -0.01(-0.16%) |
Apr 15, 2021 | 9.013 | 9.072 | 9.013 | 9.064 | 54,662 | +0.08(+0.90%) |
Apr 14, 2021 | 9.028 | 9.057 | 8.954 | 8.983 | 84,073 | -0.04(-0.41%) |
Apr 13, 2021 | 8.991 | 9.029 | 8.991 | 9.020 | 51,269 | +0.03(+0.33%) |
Apr 12, 2021 | 9.006 | 9.006 | 8.969 | 8.991 | 22,597 | -0.01(-0.08%) |
Apr 09, 2021 | 8.947 | 9.006 | 8.925 | 8.998 | 35,561 | +0.01(+0.08%) |
Apr 08, 2021 | 8.932 | 8.998 | 8.932 | 8.991 | 27,586 | +0.06(+0.66%) |
Apr 07, 2021 | 8.932 | 8.961 | 8.888 | 8.932 | 109,828 | +0.01(+0.08%) |
Apr 06, 2021 | 8.969 | 8.969 | 8.917 | 8.925 | 53,277 | -0.01(-0.08%) |
Apr 05, 2021 | 8.939 | 8.983 | 8.910 | 8.932 | 50,575 | +0.02(+0.25%) |
Apr 01, 2021 | 8.866 | 8.939 | 8.837 | 8.910 | 44,008 | +0.07(+0.75%) |
Mar 31, 2021 | 8.815 | 8.881 | 8.815 | 8.844 | 78,558 | +0.03(+0.33%) |
Mar 30, 2021 | 8.785 | 8.837 | 8.771 | 8.815 | 416,864 | +0.04(+0.42%) |
Mar 29, 2021 | 8.771 | 8.851 | 8.734 | 8.778 | 66,759 | +0.03(+0.34%) |
Mar 26, 2021 | 8.749 | 8.778 | 8.683 | 8.749 | 41,283 | +0.09(+1.02%) |
Mar 25, 2021 | 8.793 | 8.793 | 8.617 | 8.661 | 133,143 | -0.13(-1.50%) |
Mar 24, 2021 | 8.785 | 8.873 | 8.771 | 8.793 | 83,628 | +0.05(+0.59%) |
Mar 23, 2021 | 8.793 | 8.793 | 8.734 | 8.741 | 32,236 | -0.06(-0.67%) |
Mar 22, 2021 | 8.778 | 8.815 | 8.734 | 8.800 | 51,730 | +0.04(+0.42%) |
Mar 19, 2021 | 8.771 | 8.778 | 8.683 | 8.763 | 30,111 | +0.01(+0.17%) |
Mar 18, 2021 | 8.771 | 8.785 | 8.741 | 8.749 | 31,945 | -0.01(-0.17%) |
Mar 17, 2021 | 8.727 | 8.800 | 8.727 | 8.763 | 38,027 | +0.04(+0.51%) |
Mar 16, 2021 | 8.778 | 8.800 | 8.697 | 8.719 | 42,317 | -0.01(-0.17%) |
Mar 15, 2021 | 8.712 | 8.749 | 8.709 | 8.734 | 47,192 | +0.06(+0.68%) |
Mar 12, 2021 | 8.683 | 8.690 | 8.646 | 8.675 | 50,276 | -0.02(-0.25%) |
Mar 11, 2021 | 8.690 | 8.734 | 8.668 | 8.697 | 73,495 | +0.05(+0.59%) |
Mar 10, 2021 | 8.646 | 8.719 | 8.631 | 8.646 | 99,172 | -0.01(-0.08%) |
Mar 09, 2021 | 8.589 | 8.696 | 8.589 | 8.653 | 114,954 | +0.06(+0.75%) |
Mar 08, 2021 | 8.467 | 8.653 | 8.467 | 8.589 | 203,291 | +0.12(+1.44%) |
Mar 05, 2021 | 8.431 | 8.474 | 8.381 | 8.467 | 94,928 | +0.07(+0.85%) |
Mar 04, 2021 | 8.438 | 8.546 | 8.372 | 8.395 | 164,134 | -0.04(-0.51%) |
Mar 03, 2021 | 8.431 | 8.486 | 8.395 | 8.438 | 80,843 | -0.01(-0.08%) |
Mar 02, 2021 | 8.460 | 8.488 | 8.402 | 8.445 | 83,119 | -0.03(-0.34%) |
Mar 01, 2021 | 8.402 | 8.532 | 8.402 | 8.474 | 89,019 | +0.08(+0.94%) |
Feb 26, 2021 | 8.367 | 8.453 | 8.360 | 8.395 | 55,142 | -0.01(-0.09%) |
Feb 25, 2021 | 8.503 | 8.596 | 8.291 | 8.402 | 296,961 | -0.13(-1.51%) |
Feb 24, 2021 | 8.417 | 8.539 | 8.402 | 8.531 | 68,586 | +0.14(+1.62%) |
Feb 23, 2021 | 8.445 | 8.453 | 8.352 | 8.395 | 55,442 | -0.05(-0.59%) |
Feb 22, 2021 | 8.445 | 8.460 | 8.402 | 8.445 | 115,536 | +0.00(+0.00%) |
Feb 19, 2021 | 8.410 | 8.453 | 8.392 | 8.445 | 69,521 | +0.10(+1.20%) |
Feb 18, 2021 | 8.331 | 8.381 | 8.295 | 8.345 | 38,938 | -0.01(-0.17%) |
Feb 17, 2021 | 8.302 | 8.381 | 8.223 | 8.360 | 68,884 | +0.01(+0.09%) |
Feb 16, 2021 | 8.338 | 8.360 | 8.300 | 8.352 | 56,049 | +0.06(+0.69%) |
Feb 12, 2021 | 8.281 | 8.317 | 8.216 | 8.295 | 89,624 | +0.01(+0.17%) |
Feb 11, 2021 | 8.338 | 8.367 | 8.252 | 8.281 | 67,576 | -0.05(-0.60%) |
Feb 10, 2021 | 8.281 | 8.352 | 8.281 | 8.331 | 46,713 | +0.03(+0.35%) |
Feb 09, 2021 | 8.216 | 8.331 | 8.216 | 8.302 | 65,072 | +0.09(+1.05%) |
Feb 08, 2021 | 8.159 | 8.238 | 8.159 | 8.216 | 90,295 | +0.06(+0.70%) |
Feb 05, 2021 | 8.195 | 8.202 | 8.159 | 8.159 | 115,869 | -0.01(-0.18%) |
Feb 04, 2021 | 8.159 | 8.201 | 8.123 | 8.173 | 104,703 | +0.05(+0.62%) |
Feb 03, 2021 | 8.159 | 8.180 | 8.094 | 8.123 | 113,074 | -0.04(-0.53%) |
Feb 02, 2021 | 8.123 | 8.180 | 8.102 | 8.166 | 83,058 | +0.09(+1.15%) |
Feb 01, 2021 | 8.052 | 8.092 | 8.001 | 8.073 | 114,365 | +0.06(+0.71%) |
Jan 29, 2021 | 8.080 | 8.109 | 7.973 | 8.016 | 71,196 | -0.08(-0.97%) |
Jan 28, 2021 | 8.087 | 8.159 | 8.080 | 8.094 | 140,688 | +0.00(+0.00%) |
Jan 27, 2021 | 8.180 | 8.191 | 8.087 | 8.094 | 94,438 | -0.12(-1.48%) |
Jan 26, 2021 | 8.295 | 8.338 | 8.216 | 8.216 | 79,600 | -0.09(-1.12%) |
Jan 25, 2021 | 8.281 | 8.324 | 8.252 | 8.309 | 84,402 | -0.01(-0.17%) |
Jan 22, 2021 | 8.324 | 8.352 | 8.309 | 8.324 | 47,604 | -0.02(-0.26%) |
Jan 21, 2021 | 8.331 | 8.367 | 8.324 | 8.345 | 39,551 | -0.01(-0.09%) |
Jan 20, 2021 | 8.281 | 8.352 | 8.281 | 8.352 | 47,479 | +0.05(+0.60%) |
Jan 19, 2021 | 8.259 | 8.309 | 8.256 | 8.302 | 35,845 | +0.08(+0.96%) |
Jan 15, 2021 | 8.216 | 8.245 | 8.188 | 8.223 | 68,963 | -0.04(-0.43%) |
Jan 14, 2021 | 8.252 | 8.281 | 8.235 | 8.259 | 66,887 | +0.03(+0.35%) |
Jan 13, 2021 | 8.180 | 8.238 | 8.180 | 8.231 | 51,780 | +0.05(+0.61%) |
Jan 12, 2021 | 8.166 | 8.202 | 8.145 | 8.180 | 119,156 | -0.01(-0.09%) |
Jan 11, 2021 | 8.152 | 8.209 | 8.044 | 8.188 | 92,023 | -0.06(-0.69%) |
Jan 08, 2021 | 8.259 | 8.360 | 8.195 | 8.245 | 187,065 | +0.01(+0.09%) |
Jan 07, 2021 | 8.274 | 8.274 | 8.180 | 8.238 | 161,324 | +0.02(+0.26%) |
Jan 06, 2021 | 8.152 | 8.231 | 8.123 | 8.216 | 83,516 | +0.07(+0.88%) |
Jan 05, 2021 | 8.102 | 8.152 | 8.052 | 8.145 | 123,004 | +0.06(+0.71%) |