Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.06 | 10.13 | 10.06 | 10.12 | 41,558 | +0.01(+0.10%) |
Apr 28, 2022 | 10.13 | 10.13 | 10.07 | 10.11 | 52,909 | +0.00(+0.00%) |
Apr 27, 2022 | 10.10 | 10.12 | 10.07 | 10.11 | 39,301 | +0.02(+0.20%) |
Apr 26, 2022 | 10.14 | 10.14 | 10.07 | 10.09 | 246,534 | -0.08(-0.79%) |
Apr 25, 2022 | 10.12 | 10.17 | 10.06 | 10.17 | 396,583 | +0.01(+0.10%) |
Apr 22, 2022 | 10.17 | 10.21 | 10.13 | 10.16 | 642,551 | -0.02(-0.20%) |
Apr 21, 2022 | 10.20 | 10.21 | 10.16 | 10.18 | 93,204 | -0.03(-0.29%) |
Apr 20, 2022 | 10.27 | 10.27 | 10.18 | 10.21 | 307,481 | -0.06(-0.58%) |
Apr 19, 2022 | 10.25 | 10.28 | 10.25 | 10.27 | 82,242 | -0.03(-0.29%) |
Apr 18, 2022 | 10.28 | 10.34 | 10.23 | 10.30 | 288,160 | +0.05(+0.49%) |
Apr 14, 2022 | 10.27 | 10.27 | 10.21 | 10.25 | 15,914 | -0.02(-0.19%) |
Apr 13, 2022 | 10.19 | 10.31 | 10.18 | 10.27 | 51,296 | +0.02(+0.20%) |
Apr 12, 2022 | 10.20 | 10.27 | 10.18 | 10.25 | 60,913 | +0.04(+0.39%) |
Apr 11, 2022 | 10.25 | 10.25 | 10.15 | 10.21 | 100,528 | -0.03(-0.29%) |
Apr 08, 2022 | 10.16 | 10.26 | 10.15 | 10.24 | 54,976 | -0.01(-0.10%) |
Apr 07, 2022 | 10.16 | 10.28 | 10.16 | 10.25 | 31,340 | +0.01(+0.10%) |
Apr 06, 2022 | 10.17 | 10.25 | 10.15 | 10.24 | 169,057 | +0.04(+0.39%) |
Apr 05, 2022 | 10.23 | 10.23 | 10.16 | 10.20 | 27,247 | -0.03(-0.29%) |
Apr 04, 2022 | 10.09 | 10.23 | 10.09 | 10.23 | 119,835 | +0.12(+1.24%) |
Apr 01, 2022 | 10.10 | 10.14 | 10.10 | 10.11 | 33,778 | -0.00(-0.05%) |
Mar 31, 2022 | 10.09 | 10.13 | 10.09 | 10.11 | 27,539 | +0.01(+0.10%) |
Mar 30, 2022 | 10.12 | 10.14 | 10.06 | 10.10 | 39,386 | -0.01(-0.10%) |
Mar 29, 2022 | 10.10 | 10.13 | 10.10 | 10.11 | 23,578 | -0.02(-0.20%) |
Mar 28, 2022 | 10.06 | 10.13 | 10.06 | 10.13 | 29,615 | +0.06(+0.60%) |
Mar 25, 2022 | 10.09 | 10.12 | 10.07 | 10.07 | 24,775 | -0.04(-0.40%) |
Mar 24, 2022 | 10.11 | 10.13 | 10.05 | 10.11 | 22,615 | +0.00(+0.00%) |
Mar 23, 2022 | 10.14 | 10.15 | 10.05 | 10.11 | 65,763 | -0.05(-0.49%) |
Mar 22, 2022 | 10.03 | 10.20 | 10.03 | 10.16 | 102,112 | +0.13(+1.30%) |
Mar 21, 2022 | 10.02 | 10.05 | 10.02 | 10.03 | 35,328 | -0.01(-0.10%) |
Mar 18, 2022 | 10.06 | 10.08 | 10.03 | 10.04 | 62,094 | -0.04(-0.40%) |
Mar 17, 2022 | 10.05 | 10.09 | 10.05 | 10.08 | 42,343 | +0.05(+0.50%) |
Mar 16, 2022 | 9.980 | 10.05 | 9.980 | 10.03 | 258,272 | +0.05(+0.50%) |
Mar 15, 2022 | 10.03 | 10.05 | 9.950 | 9.980 | 309,415 | -0.04(-0.40%) |
Mar 14, 2022 | 10.05 | 10.10 | 10.02 | 10.02 | 214,768 | -0.05(-0.50%) |
Mar 11, 2022 | 10.07 | 10.13 | 10.05 | 10.07 | 257,758 | -0.04(-0.40%) |
Mar 10, 2022 | 10.15 | 10.17 | 10.09 | 10.11 | 230,041 | -0.07(-0.69%) |
Mar 09, 2022 | 10.22 | 10.27 | 10.18 | 10.18 | 25,308 | -0.02(-0.20%) |
Mar 08, 2022 | 10.18 | 10.21 | 10.18 | 10.20 | 69,054 | +0.02(+0.20%) |
Mar 07, 2022 | 10.20 | 10.25 | 10.15 | 10.18 | 136,167 | -0.05(-0.49%) |
Mar 04, 2022 | 10.23 | 10.27 | 10.22 | 10.23 | 30,654 | -0.02(-0.20%) |
Mar 03, 2022 | 10.27 | 10.30 | 10.25 | 10.25 | 24,124 | -0.02(-0.19%) |
Mar 02, 2022 | 10.23 | 10.30 | 10.23 | 10.27 | 79,481 | +0.02(+0.20%) |
Mar 01, 2022 | 10.26 | 10.30 | 10.23 | 10.25 | 219,732 | -0.04(-0.39%) |
Feb 28, 2022 | 10.24 | 10.31 | 10.24 | 10.29 | 94,766 | +0.08(+0.78%) |
Feb 25, 2022 | 10.25 | 10.26 | 10.20 | 10.21 | 52,335 | -0.05(-0.49%) |
Feb 24, 2022 | 10.21 | 10.29 | 10.16 | 10.26 | 86,588 | +0.01(+0.10%) |
Feb 23, 2022 | 10.23 | 10.28 | 10.23 | 10.25 | 50,492 | +0.01(+0.10%) |
Feb 22, 2022 | 10.25 | 10.27 | 10.21 | 10.24 | 133,155 | -0.03(-0.29%) |
Feb 18, 2022 | 10.27 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 10.28 | 10.30 | 10.25 | 10.28 | 95,514 | -0.01(-0.10%) |
Feb 16, 2022 | 10.25 | 10.31 | 10.25 | 10.29 | 189,827 | +0.00(+0.00%) |
Feb 15, 2022 | 10.23 | 10.36 | 10.20 | 10.29 | 448,102 | +0.03(+0.29%) |
Feb 14, 2022 | 10.31 | 10.31 | 10.16 | 10.26 | 79,035 | -0.05(-0.48%) |
Feb 11, 2022 | 10.32 | 10.32 | 10.26 | 10.31 | 103,214 | -0.01(-0.10%) |
Feb 10, 2022 | 10.32 | 10.37 | 10.27 | 10.32 | 62,693 | +0.02(+0.19%) |
Feb 09, 2022 | 10.30 | 10.38 | 10.28 | 10.30 | 558,914 | -0.04(-0.39%) |
Feb 08, 2022 | 10.33 | 10.35 | 10.28 | 10.34 | 83,115 | +0.01(+0.10%) |
Feb 07, 2022 | 10.36 | 10.39 | 10.19 | 10.33 | 101,845 | -0.04(-0.39%) |
Feb 04, 2022 | 10.35 | 10.40 | 10.35 | 10.37 | 70,993 | +0.00(+0.00%) |
Feb 03, 2022 | 10.26 | 10.37 | 103,439 | +0.06(+0.58%) | ||
Feb 02, 2022 | 10.35 | 10.37 | 10.30 | 10.31 | 216,417 | -0.04(-0.39%) |
Feb 01, 2022 | 10.35 | 10.38 | 10.30 | 10.35 | 246,932 | -0.01(-0.10%) |
Jan 31, 2022 | 10.27 | 10.36 | 10.36 | 294,357 | +0.08(+0.78%) | |
Jan 28, 2022 | 10.26 | 10.32 | 10.25 | 10.28 | 91,389 | -0.02(-0.19%) |
Jan 27, 2022 | 10.34 | 10.34 | 10.26 | 10.30 | 179,043 | -0.01(-0.10%) |
Jan 26, 2022 | 10.17 | 10.31 | 10.17 | 10.31 | 132,075 | +0.09(+0.88%) |
Jan 25, 2022 | 10.12 | 10.22 | 10.12 | 10.22 | 179,297 | +0.06(+0.59%) |
Jan 24, 2022 | 10.16 | 10.18 | 10.08 | 10.16 | 362,929 | -0.11(-1.07%) |
Jan 21, 2022 | 10.27 | 10.33 | 10.18 | 10.27 | 246,558 | +0.02(+0.20%) |
Jan 20, 2022 | 10.23 | 10.29 | 10.20 | 10.25 | 212,017 | +0.02(+0.20%) |
Jan 19, 2022 | 10.28 | 10.37 | 10.18 | 10.23 | 224,162 | -0.01(-0.10%) |
Jan 18, 2022 | 10.25 | 10.28 | 10.19 | 10.24 | 384,967 | -0.01(-0.10%) |
Jan 14, 2022 | 10.25 | 0 | -0.15(-1.44%) | |||
Jan 13, 2022 | 10.37 | 10.40 | 10.34 | 10.40 | 56,672 | +0.07(+0.68%) |
Jan 12, 2022 | 10.35 | 10.45 | 10.33 | 10.33 | 75,820 | -0.05(-0.48%) |
Jan 11, 2022 | 10.40 | 10.46 | 10.35 | 10.38 | 398,180 | +0.03(+0.29%) |
Jan 10, 2022 | 10.50 | 10.50 | 10.23 | 10.35 | 338,783 | -0.11(-1.05%) |
Jan 07, 2022 | 10.40 | 10.51 | 10.35 | 10.46 | 581,113 | +0.09(+0.87%) |
Jan 06, 2022 | 10.38 | 10.41 | 10.32 | 10.37 | 101,960 | -0.02(-0.14%) |
Jan 05, 2022 | 10.37 | 10.40 | 10.34 | 10.38 | 88,690 | +0.03(+0.24%) |
Jan 04, 2022 | 10.37 | 10.38 | 10.32 | 10.36 | 54,748 | +0.01(+0.10%) |
Jan 03, 2022 | 10.37 | 10.37 | 10.32 | 10.35 | 55,015 | -0.02(-0.19%) |
Dec 31, 2021 | 10.44 | 10.44 | 10.35 | 10.37 | 32,471 | -0.04(-0.38%) |
Dec 30, 2021 | 10.43 | 10.43 | 10.36 | 10.41 | 31,817 | +0.01(+0.05%) |
Dec 29, 2021 | 10.37 | 10.40 | 10.34 | 10.40 | 51,925 | +0.04(+0.34%) |
Dec 28, 2021 | 10.35 | 10.39 | 10.31 | 10.37 | 147,265 | +0.05(+0.48%) |
Dec 27, 2021 | 10.39 | 10.39 | 10.28 | 10.32 | 172,735 | -0.04(-0.39%) |
Dec 23, 2021 | 10.37 | 10.42 | 10.32 | 10.36 | 140,222 | -0.02(-0.19%) |
Dec 22, 2021 | 10.32 | 10.49 | 10.29 | 10.38 | 400,975 | +0.08(+0.78%) |
Dec 21, 2021 | 10.22 | 10.37 | 10.22 | 10.30 | 593,952 | +0.05(+0.49%) |
Dec 20, 2021 | 10.21 | 10.28 | 10.19 | 10.25 | 279,020 | +0.00(+0.00%) |
Dec 17, 2021 | 10.29 | 10.33 | 10.15 | 10.25 | 299,101 | -0.04(-0.39%) |
Dec 16, 2021 | 10.23 | 10.37 | 10.20 | 10.29 | 186,052 | +0.05(+0.49%) |
Dec 15, 2021 | 10.26 | 10.29 | 10.23 | 10.24 | 60,854 | -0.03(-0.29%) |
Dec 14, 2021 | 10.27 | 10.33 | 10.25 | 10.27 | 252,266 | -0.05(-0.48%) |
Dec 13, 2021 | 10.27 | 10.32 | 10.24 | 10.32 | 174,522 | +0.01(+0.10%) |
Dec 10, 2021 | 10.29 | 10.33 | 10.29 | 10.31 | 98,861 | +0.01(+0.10%) |
Dec 09, 2021 | 10.27 | 10.34 | 10.27 | 10.30 | 134,070 | +0.02(+0.19%) |
Dec 08, 2021 | 10.29 | 10.32 | 10.27 | 10.28 | 1,117,829 | +0.02(+0.19%) |
Dec 07, 2021 | 10.31 | 10.33 | 10.25 | 10.26 | 100,199 | +0.01(+0.10%) |
Dec 06, 2021 | 10.25 | 10.32 | 10.22 | 10.25 | 243,783 | -0.02(-0.19%) |
Dec 03, 2021 | 10.36 | 10.36 | 10.25 | 10.27 | 325,342 | -0.07(-0.68%) |
Dec 02, 2021 | 10.35 | 10.35 | 10.25 | 10.34 | 346,881 | +0.02(+0.19%) |
Dec 01, 2021 | 10.38 | 10.40 | 10.31 | 10.32 | 233,002 | -0.05(-0.48%) |
Nov 30, 2021 | 10.34 | 10.37 | 10.31 | 10.37 | 556,602 | +0.00(+0.00%) |
Nov 29, 2021 | 10.39 | 10.41 | 10.34 | 10.37 | 477,710 | -0.02(-0.19%) |
Nov 26, 2021 | 10.40 | 10.40 | 10.32 | 10.39 | 190,117 | -0.01(-0.10%) |
Nov 24, 2021 | 10.38 | 10.44 | 10.32 | 10.40 | 176,573 | +0.02(+0.19%) |
Nov 23, 2021 | 10.38 | 10.43 | 10.35 | 10.38 | 105,800 | +0.02(+0.19%) |
Nov 22, 2021 | 10.39 | 10.45 | 10.32 | 10.36 | 584,821 | -0.00(-0.04%) |
Nov 19, 2021 | 10.38 | 10.38 | 10.35 | 10.36 | 400,832 | -0.02(-0.16%) |
Nov 18, 2021 | 10.37 | 10.41 | 10.37 | 10.38 | 691,123 | +0.01(+0.10%) |
Nov 17, 2021 | 10.45 | 10.45 | 10.31 | 10.37 | 462,188 | -0.01(-0.10%) |
Nov 16, 2021 | 10.50 | 10.50 | 10.29 | 10.38 | 374,046 | -0.12(-1.14%) |
Nov 15, 2021 | 10.46 | 10.51 | 10.37 | 10.50 | 754,382 | +0.07(+0.67%) |
Nov 12, 2021 | 10.45 | 10.47 | 10.34 | 10.43 | 403,301 | -0.02(-0.19%) |
Nov 11, 2021 | 10.33 | 10.55 | 10.25 | 10.45 | 1,265,990 | +0.07(+0.67%) |
Nov 10, 2021 | 10.45 | 10.38 | 3,049,767 | -0.06(-0.57%) | ||
Nov 09, 2021 | 10.72 | 10.94 | 10.25 | 10.44 | 15,541,332 | +0.63(+6.42%) |
Nov 08, 2021 | 9.850 | 9.850 | 9.760 | 9.810 | 57,459 | -0.04(-0.41%) |
Nov 05, 2021 | 9.800 | 9.850 | 9.780 | 9.850 | 26,638 | +0.02(+0.20%) |
Nov 04, 2021 | 9.810 | 9.840 | 9.780 | 9.830 | 35,032 | -0.02(-0.20%) |
Nov 03, 2021 | 9.820 | 9.850 | 9.760 | 9.850 | 49,984 | -0.02(-0.20%) |
Nov 02, 2021 | 9.740 | 9.870 | 9.740 | 9.870 | 37,803 | +0.11(+1.18%) |
Nov 01, 2021 | 9.740 | 9.760 | 9.760 | 9.755 | 4,786 | -0.00(-0.05%) |
Oct 29, 2021 | 9.750 | 9.770 | 9.730 | 9.760 | 4,359 | -0.01(-0.10%) |
Oct 28, 2021 | 9.750 | 9.770 | 9.740 | 9.770 | 446,580 | +0.02(+0.21%) |
Oct 27, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 2,454 | +0.00(+0.00%) |
Oct 26, 2021 | 9.750 | 9.750 | 7,160 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.750 | 9.750 | 9.730 | 9.750 | 4,041 | +0.01(+0.10%) |
Oct 22, 2021 | 9.730 | 9.740 | 9.730 | 9.740 | 17,721 | +0.00(+0.00%) |
Oct 21, 2021 | 9.770 | 9.770 | 9.680 | 9.740 | 125,715 | -0.02(-0.20%) |
Oct 20, 2021 | 9.730 | 9.760 | 9.720 | 9.760 | 45,160 | -0.01(-0.10%) |
Oct 19, 2021 | 9.770 | 9.770 | 9.730 | 9.770 | 687 | +0.00(+0.00%) |
Oct 15, 2021 | 9.770 | 9.770 | 9.770 | 14 | +0.02(+0.21%) | |
Oct 14, 2021 | 9.800 | 9.800 | 9.750 | 9.750 | 681 | -0.03(-0.31%) |
Oct 13, 2021 | 9.760 | 9.800 | 9.730 | 9.780 | 48,391 | +0.05(+0.51%) |
Oct 12, 2021 | 9.740 | 9.760 | 9.730 | 9.730 | 13,928 | -0.05(-0.51%) |
Oct 11, 2021 | 9.770 | 9.780 | 9.770 | 9.780 | 925 | +0.01(+0.10%) |
Oct 08, 2021 | 9.750 | 9.785 | 9.750 | 9.770 | 5,767 | +0.02(+0.21%) |
Oct 07, 2021 | 9.770 | 9.780 | 9.710 | 9.750 | 5,383 | +0.00(+0.00%) |
Oct 06, 2021 | 9.700 | 9.760 | 9.700 | 9.750 | 14,889 | -0.02(-0.20%) |
Oct 05, 2021 | 9.710 | 9.770 | 9.710 | 9.770 | 6,932 | -0.03(-0.31%) |
Oct 04, 2021 | 9.770 | 9.800 | 9.740 | 9.800 | 69,259 | +0.06(+0.62%) |
Oct 01, 2021 | 9.720 | 9.740 | 9.720 | 9.740 | 11,100 | +0.03(+0.31%) |
Sep 30, 2021 | 9.670 | 9.710 | 9.670 | 9.710 | 11,135 | -0.02(-0.21%) |
Sep 29, 2021 | 9.790 | 9.790 | 9.710 | 9.730 | 9,502 | +0.01(+0.10%) |
Sep 28, 2021 | 9.710 | 9.720 | 9.700 | 9.720 | 17,607 | +0.01(+0.10%) |
Sep 24, 2021 | 9.710 | 9.710 | 9.710 | 46 | +0.00(+0.00%) | |
Sep 23, 2021 | 9.730 | 9.730 | 9.710 | 9.710 | 202 | +0.00(+0.00%) |
Sep 22, 2021 | 9.680 | 9.740 | 9.670 | 9.710 | 15,474 | -0.02(-0.21%) |
Sep 21, 2021 | 9.670 | 9.730 | 9.660 | 9.730 | 14,024 | +0.05(+0.52%) |
Sep 20, 2021 | 9.670 | 9.670 | 9.670 | 9.680 | 8,862 | -0.04(-0.41%) |
Sep 17, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 131 | -0.01(-0.10%) |
Sep 16, 2021 | 9.710 | 9.730 | 9.700 | 9.730 | 21,326 | -0.01(-0.10%) |
Sep 15, 2021 | 9.710 | 9.740 | 9.710 | 9.740 | 7,266 | -0.01(-0.10%) |
Sep 14, 2021 | 9.720 | 9.750 | 9.720 | 9.750 | 648 | +0.01(+0.10%) |
Sep 13, 2021 | 9.700 | 9.850 | 9.700 | 9.740 | 3,870 | -0.04(-0.41%) |
Sep 10, 2021 | 9.700 | 9.780 | 9.700 | 9.780 | 226,958 | +0.08(+0.82%) |
Sep 09, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 297 | +0.03(+0.31%) |
Sep 08, 2021 | 9.690 | 9.690 | 9.650 | 9.670 | 80,920 | -0.03(-0.31%) |
Sep 07, 2021 | 9.670 | 9.710 | 9.660 | 9.700 | 4,731 | +0.01(+0.10%) |
Sep 03, 2021 | 9.670 | 9.730 | 9.660 | 9.690 | 14,329 | -0.01(-0.10%) |
Sep 02, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 5,277 | +0.02(+0.21%) |
Sep 01, 2021 | 9.680 | 9.700 | 9.670 | 9.680 | 19,395 | -0.02(-0.21%) |
Aug 31, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 71,796 | +0.03(+0.31%) |
Aug 30, 2021 | 9.650 | 9.680 | 9.630 | 9.670 | 7,551 | +0.02(+0.21%) |
Aug 27, 2021 | 9.650 | 9.680 | 9.650 | 9.650 | 15,414 | -0.04(-0.41%) |
Aug 26, 2021 | 9.690 | 9.690 | 9.650 | 9.690 | 11,803 | +0.02(+0.21%) |
Aug 25, 2021 | 9.640 | 9.670 | 9.640 | 9.670 | 21,388 | +0.01(+0.10%) |
Aug 24, 2021 | 9.660 | 9.670 | 9.650 | 9.660 | 6,682 | +0.00(+0.00%) |
Aug 23, 2021 | 9.680 | 9.680 | 9.650 | 9.660 | 30,775 | -0.02(-0.21%) |
Aug 20, 2021 | 9.650 | 9.670 | 9.650 | 9.680 | 71,937 | +0.03(+0.31%) |
Aug 19, 2021 | 9.610 | 9.660 | 9.610 | 9.650 | 16,170 | +0.00(+0.00%) |
Aug 18, 2021 | 9.660 | 9.680 | 9.650 | 9.650 | 9,387 | -0.01(-0.10%) |
Aug 17, 2021 | 9.610 | 9.670 | 9.610 | 9.660 | 14,721 | +0.00(+0.00%) |
Aug 16, 2021 | 9.650 | 9.680 | 9.600 | 9.660 | 30,365 | -0.02(-0.21%) |
Aug 13, 2021 | 9.680 | 9.690 | 9.660 | 9.680 | 51,905 | +0.00(+0.00%) |
Aug 12, 2021 | 9.620 | 9.690 | 9.620 | 9.680 | 3,356 | +0.02(+0.21%) |
Aug 11, 2021 | 9.660 | 9.680 | 9.650 | 9.660 | 5,937 | -0.00(-0.05%) |
Aug 10, 2021 | 9.720 | 9.720 | 9.660 | 9.665 | 6,713 | -0.02(-0.21%) |
Aug 09, 2021 | 9.690 | 9.720 | 9.670 | 9.685 | 8,272 | -0.00(-0.05%) |
Aug 06, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 334 | -0.01(-0.10%) |
Aug 05, 2021 | 9.720 | 9.752 | 9.690 | 9.700 | 14,920 | -0.01(-0.10%) |
Aug 04, 2021 | 9.770 | 9.770 | 9.740 | 9.710 | 9,831 | +0.01(+0.10%) |
Aug 03, 2021 | 9.700 | 9.700 | 9.690 | 9.700 | 3,225 | -0.01(-0.10%) |
Aug 02, 2021 | 9.730 | 9.730 | 9.680 | 9.710 | 2,257 | +0.01(+0.10%) |
Jul 30, 2021 | 9.690 | 9.700 | 9.670 | 9.700 | 7,660 | +0.00(+0.00%) |
Jul 29, 2021 | 9.700 | 9.700 | 9.670 | 9.700 | 437 | +0.04(+0.41%) |
Jul 28, 2021 | 9.670 | 9.690 | 9.660 | 9.660 | 4,693 | -0.01(-0.10%) |
Jul 26, 2021 | 9.670 | 9.670 | 9.670 | 0 | -0.02(-0.18%) | |
Jul 23, 2021 | 9.770 | 9.770 | 9.670 | 9.688 | 15,353 | +0.00(+0.04%) |
Jul 22, 2021 | 9.790 | 9.790 | 9.684 | 9.684 | 1,304 | -0.02(-0.17%) |
Jul 21, 2021 | 9.710 | 9.710 | 9.680 | 9.700 | 46,217 | -0.01(-0.10%) |
Jul 20, 2021 | 9.700 | 9.710 | 9.700 | 9.710 | 11,761 | +0.02(+0.21%) |
Jul 19, 2021 | 9.690 | 9.693 | 9.680 | 9.690 | 20,651 | -0.01(-0.10%) |
Jul 16, 2021 | 9.720 | 9.720 | 9.700 | 9.700 | 3,726 | -0.03(-0.31%) |
Jul 15, 2021 | 9.720 | 9.730 | 9.720 | 9.730 | 52,110 | +0.00(+0.00%) |
Jul 14, 2021 | 9.743 | 9.743 | 9.720 | 9.730 | 3,356 | +0.01(+0.10%) |
Jul 13, 2021 | 9.740 | 9.740 | 9.720 | 9.720 | 19,425 | -0.04(-0.41%) |
Jul 12, 2021 | 9.790 | 9.790 | 9.720 | 9.760 | 6,789 | +0.04(+0.41%) |
Jul 09, 2021 | 9.840 | 9.840 | 9.715 | 9.720 | 8,446 | +0.02(+0.21%) |
Jul 08, 2021 | 9.730 | 9.731 | 9.700 | 9.700 | 11,457 | -0.03(-0.31%) |
Jul 07, 2021 | 9.710 | 9.739 | 9.710 | 9.730 | 4,120 | +0.00(+0.00%) |
Jul 06, 2021 | 9.700 | 9.730 | 9.700 | 9.730 | 644 | -0.01(-0.09%) |
Jul 02, 2021 | 9.720 | 9.740 | 9.700 | 9.739 | 12,369 | -0.01(-0.11%) |
Jul 01, 2021 | 9.780 | 9.780 | 9.700 | 9.750 | 26,656 | +0.05(+0.52%) |
Jun 30, 2021 | 9.720 | 9.720 | 9.700 | 9.700 | 9,525 | -0.03(-0.31%) |
Jun 29, 2021 | 9.730 | 9.730 | 9.710 | 9.730 | 12,982 | +0.00(+0.00%) |
Jun 28, 2021 | 9.700 | 9.730 | 9.700 | 9.730 | 49,351 | +0.00(+0.00%) |
Jun 25, 2021 | 9.780 | 9.783 | 9.730 | 9.730 | 40,662 | -0.03(-0.31%) |
Jun 24, 2021 | 9.770 | 9.780 | 9.760 | 9.760 | 4,036 | -0.02(-0.20%) |
Jun 23, 2021 | 9.780 | 9.800 | 9.770 | 9.780 | 1,864 | +0.01(+0.10%) |
Jun 22, 2021 | 9.840 | 9.865 | 9.770 | 9.770 | 2,693 | -0.02(-0.20%) |
Jun 21, 2021 | 9.760 | 9.790 | 9.760 | 9.790 | 67,624 | +0.03(+0.31%) |
Jun 18, 2021 | 9.770 | 9.790 | 9.750 | 9.760 | 11,913 | -0.02(-0.15%) |
Jun 17, 2021 | 9.780 | 9.780 | 9.760 | 9.775 | 32,465 | +0.00(+0.00%) |
Jun 16, 2021 | 9.770 | 9.790 | 9.770 | 9.775 | 31,683 | +0.01(+0.05%) |
Jun 15, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 24,859 | +0.01(+0.15%) |
Jun 14, 2021 | 9.760 | 9.770 | 9.750 | 9.755 | 3,059 | -0.06(-0.66%) |
Jun 11, 2021 | 9.770 | 9.820 | 9.760 | 9.820 | 23,177 | +0.03(+0.31%) |
Jun 10, 2021 | 9.820 | 9.840 | 9.760 | 9.790 | 24,999 | +0.01(+0.14%) |
Jun 09, 2021 | 9.770 | 9.780 | 9.760 | 9.777 | 23,513 | +0.01(+0.07%) |
Jun 08, 2021 | 9.870 | 9.870 | 9.750 | 9.770 | 28,884 | +0.02(+0.21%) |
Jun 07, 2021 | 9.800 | 9.800 | 9.750 | 9.750 | 7,793 | -0.03(-0.31%) |
Jun 04, 2021 | 9.750 | 9.780 | 9.740 | 9.780 | 133,988 | +0.02(+0.20%) |
Jun 03, 2021 | 9.790 | 9.820 | 9.750 | 9.760 | 2,562 | +0.00(+0.00%) |
Jun 02, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 7,894 | +0.01(+0.10%) |
Jun 01, 2021 | 9.800 | 9.800 | 9.740 | 9.750 | 22,155 | -0.01(-0.10%) |
May 28, 2021 | 9.860 | 9.860 | 9.750 | 9.760 | 55,571 | -0.01(-0.10%) |
May 27, 2021 | 9.800 | 9.810 | 9.750 | 9.770 | 28,409 | -0.01(-0.05%) |
May 26, 2021 | 9.770 | 9.869 | 9.770 | 9.775 | 51,739 | +0.01(+0.05%) |
May 25, 2021 | 9.900 | 9.900 | 9.770 | 9.770 | 12,884 | +0.03(+0.31%) |
May 24, 2021 | 9.860 | 9.860 | 9.720 | 9.740 | 10,324 | -0.03(-0.31%) |
May 21, 2021 | 9.820 | 9.820 | 9.723 | 9.770 | 7,398 | -0.01(-0.10%) |
May 20, 2021 | 9.840 | 9.840 | 9.680 | 9.780 | 6,981 | +0.05(+0.57%) |
May 19, 2021 | 9.850 | 9.873 | 9.725 | 9.725 | 141,879 | -0.08(-0.77%) |
May 18, 2021 | 9.820 | 9.820 | 9.780 | 9.800 | 13,114 | -0.01(-0.10%) |
May 17, 2021 | 9.870 | 9.870 | 9.810 | 9.810 | 1,291 | -0.07(-0.71%) |
May 14, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 1,672 | +0.01(+0.10%) |
May 13, 2021 | 9.870 | 9.870 | 9.840 | 9.870 | 618 | +0.00(+0.00%) |
May 12, 2021 | 9.870 | 9.900 | 9.870 | 9.870 | 16,035 | +0.00(+0.00%) |
May 11, 2021 | 9.860 | 9.870 | 9.850 | 9.870 | 11,994 | +0.02(+0.20%) |
May 10, 2021 | 9.860 | 9.860 | 9.850 | 9.850 | 70,702 | +0.00(+0.00%) |
May 07, 2021 | 9.850 | 9.865 | 9.850 | 9.850 | 79,546 | +0.00(+0.00%) |
May 06, 2021 | 9.900 | 9.900 | 9.850 | 9.850 | 29,604 | +0.00(+0.00%) |
May 05, 2021 | 9.870 | 9.940 | 9.850 | 9.850 | 236,345 | -0.01(-0.10%) |
May 04, 2021 | 9.875 | 9.875 | 9.850 | 9.860 | 17,067 | +0.01(+0.10%) |