Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.910 | 9.965 | 9.900 | 9.900 | 58,735 | -0.02(-0.20%) |
Apr 28, 2022 | 9.900 | 9.920 | 9.900 | 9.920 | 25,790 | +0.00(+0.00%) |
Apr 27, 2022 | 9.920 | 9.920 | 9.900 | 9.920 | 122,919 | +0.01(+0.05%) |
Apr 26, 2022 | 9.910 | 9.920 | 9.910 | 9.915 | 22,453 | +0.00(+0.05%) |
Apr 25, 2022 | 9.900 | 9.920 | 9.900 | 9.910 | 11,140 | -0.01(-0.10%) |
Apr 22, 2022 | 9.930 | 9.930 | 9.900 | 9.920 | 52,820 | +0.00(+0.00%) |
Apr 21, 2022 | 9.900 | 9.930 | 9.900 | 9.920 | 50,549 | +0.01(+0.10%) |
Apr 20, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 21,222 | +0.00(+0.00%) |
Apr 19, 2022 | 9.890 | 9.910 | 9.890 | 9.910 | 3,937 | +0.01(+0.10%) |
Apr 18, 2022 | 9.900 | 9.910 | 9.890 | 9.900 | 81,661 | -0.01(-0.10%) |
Apr 14, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 5,468 | +0.01(+0.10%) |
Apr 13, 2022 | 9.890 | 9.910 | 9.890 | 9.900 | 24,168 | -0.01(-0.10%) |
Apr 12, 2022 | 9.890 | 9.910 | 9.890 | 9.910 | 2,731 | +0.02(+0.20%) |
Apr 11, 2022 | 9.890 | 9.904 | 9.870 | 9.890 | 12,441 | +0.00(+0.00%) |
Apr 08, 2022 | 9.880 | 9.890 | 9.880 | 9.890 | 1,086 | +0.00(+0.00%) |
Apr 07, 2022 | 9.880 | 9.900 | 9.880 | 9.890 | 21,607 | -0.02(-0.20%) |
Apr 06, 2022 | 9.910 | 9.910 | 9.880 | 9.910 | 6,150 | +0.02(+0.15%) |
Apr 05, 2022 | 9.890 | 9.910 | 9.870 | 9.895 | 182,421 | +0.01(+0.15%) |
Apr 04, 2022 | 9.860 | 9.890 | 9.860 | 9.880 | 89,234 | -0.01(-0.10%) |
Apr 01, 2022 | 9.880 | 9.890 | 9.860 | 9.890 | 200,125 | +0.02(+0.20%) |
Mar 31, 2022 | 9.860 | 9.890 | 9.850 | 9.870 | 213,682 | -0.01(-0.10%) |
Mar 30, 2022 | 9.870 | 9.890 | 9.870 | 9.880 | 9,637 | -0.00(-0.05%) |
Mar 29, 2022 | 9.850 | 9.890 | 9.850 | 9.885 | 32,197 | +0.02(+0.15%) |
Mar 28, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 1,412 | -0.01(-0.10%) |
Mar 25, 2022 | 9.890 | 9.900 | 9.870 | 9.880 | 21,798 | +0.00(+0.00%) |
Mar 24, 2022 | 9.890 | 9.890 | 9.870 | 9.880 | 3,261 | -0.03(-0.30%) |
Mar 23, 2022 | 9.870 | 9.930 | 9.860 | 9.910 | 86,416 | +0.05(+0.51%) |
Mar 22, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 18,184 | -0.01(-0.10%) |
Mar 21, 2022 | 9.860 | 9.870 | 9.830 | 9.870 | 30,066 | +0.01(+0.10%) |
Mar 18, 2022 | 9.860 | 9.860 | 9.850 | 9.860 | 30,296 | +0.01(+0.10%) |
Mar 17, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 12,794 | +0.00(+0.00%) |
Mar 16, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 12,574 | +0.00(+0.00%) |
Mar 15, 2022 | 9.850 | 9.852 | 9.840 | 9.850 | 22,431 | +0.00(+0.00%) |
Mar 14, 2022 | 9.850 | 9.870 | 9.850 | 9.850 | 33,013 | +0.00(+0.00%) |
Mar 11, 2022 | 9.860 | 9.861 | 9.840 | 9.850 | 32,661 | -0.01(-0.10%) |
Mar 10, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 94,640 | +0.00(+0.00%) |
Mar 09, 2022 | 9.853 | 9.870 | 9.850 | 9.860 | 41,944 | +0.00(+0.00%) |
Mar 08, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 28,070 | -0.01(-0.10%) |
Mar 07, 2022 | 9.860 | 9.880 | 9.850 | 9.870 | 899,789 | +0.01(+0.10%) |
Mar 04, 2022 | 9.850 | 9.870 | 9.840 | 9.860 | 17,932 | +0.00(+0.00%) |
Mar 03, 2022 | 9.840 | 9.860 | 9.840 | 9.860 | 98,631 | +0.02(+0.20%) |
Mar 02, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 476,865 | -0.01(-0.10%) |
Mar 01, 2022 | 9.830 | 9.860 | 9.830 | 9.850 | 178,358 | -0.01(-0.10%) |
Feb 28, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 14,701 | +0.00(+0.00%) |
Feb 25, 2022 | 9.840 | 9.870 | 9.850 | 9.860 | 19,026 | +0.01(+0.10%) |
Feb 24, 2022 | 9.840 | 9.890 | 9.840 | 9.850 | 419,008 | +0.00(+0.00%) |
Feb 23, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 25,457 | +0.00(+0.00%) |
Feb 22, 2022 | 9.870 | 9.870 | 9.840 | 9.850 | 68,192 | -0.02(-0.20%) |
Feb 18, 2022 | 9.870 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 9.850 | 9.900 | 9.840 | 9.850 | 24,239 | +0.00(+0.00%) |
Feb 16, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 88,432 | +0.00(+0.00%) |
Feb 15, 2022 | 9.850 | 9.850 | 9.830 | 9.850 | 11,838 | +0.01(+0.10%) |
Feb 14, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 201,648 | +0.00(+0.00%) |
Feb 11, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 323,394 | +0.00(+0.00%) |
Feb 10, 2022 | 9.840 | 9.860 | 9.830 | 9.840 | 574,803 | -0.01(-0.10%) |
Feb 09, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 242,338 | +0.00(+0.00%) |
Feb 08, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 31,486 | +0.00(+0.00%) |
Feb 07, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 1,881 | +0.00(+0.00%) |
Feb 04, 2022 | 9.870 | 9.870 | 9.830 | 9.850 | 51,297 | +0.01(+0.10%) |
Feb 03, 2022 | 9.840 | 9.830 | 9.840 | 41,655 | -0.01(-0.10%) | |
Feb 02, 2022 | 9.890 | 9.900 | 9.837 | 9.850 | 79,178 | -0.02(-0.20%) |
Feb 01, 2022 | 9.870 | 9.870 | 9.820 | 9.870 | 17,266 | +0.05(+0.51%) |
Jan 31, 2022 | 9.850 | 9.820 | 9.820 | 110,593 | -0.02(-0.20%) | |
Jan 28, 2022 | 9.820 | 9.870 | 9.820 | 9.840 | 75,818 | -0.01(-0.10%) |
Jan 27, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 34,715 | +0.01(+0.10%) |
Jan 26, 2022 | 9.840 | 9.880 | 9.840 | 9.840 | 89,330 | +0.00(+0.00%) |
Jan 25, 2022 | 9.810 | 9.850 | 9.810 | 9.840 | 80,457 | +0.00(+0.00%) |
Jan 24, 2022 | 9.850 | 9.850 | 9.730 | 9.840 | 1,882,970 | -0.02(-0.20%) |
Jan 21, 2022 | 9.930 | 9.950 | 9.860 | 9.860 | 154,068 | -0.08(-0.80%) |
Jan 20, 2022 | 9.930 | 9.960 | 9.930 | 9.940 | 12,648 | -0.01(-0.10%) |
Jan 19, 2022 | 9.950 | 9.960 | 9.900 | 9.950 | 22,308 | +0.02(+0.20%) |
Jan 18, 2022 | 9.970 | 9.980 | 9.900 | 9.930 | 31,841 | -0.03(-0.30%) |
Jan 14, 2022 | 9.960 | 0 | -0.05(-0.50%) | |||
Jan 13, 2022 | 9.950 | 10.02 | 9.950 | 10.01 | 49,880 | +0.02(+0.20%) |
Jan 12, 2022 | 10.00 | 10.01 | 9.970 | 9.990 | 21,650 | +0.01(+0.10%) |
Jan 11, 2022 | 9.970 | 10.01 | 9.970 | 9.980 | 26,786 | -0.01(-0.10%) |
Jan 10, 2022 | 9.960 | 10.00 | 9.950 | 9.990 | 12,109 | +0.00(+0.00%) |
Jan 07, 2022 | 10.00 | 10.01 | 9.960 | 9.990 | 101,484 | +0.00(+0.00%) |
Jan 06, 2022 | 9.960 | 10.00 | 9.960 | 9.990 | 11,899 | -0.01(-0.10%) |
Jan 05, 2022 | 10.04 | 10.04 | 9.960 | 10.00 | 76,317 | -0.05(-0.50%) |
Jan 04, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 12,378 | +0.02(+0.20%) |
Jan 03, 2022 | 9.970 | 10.04 | 9.970 | 10.03 | 11,788 | +0.02(+0.20%) |
Dec 31, 2021 | 9.990 | 10.03 | 9.990 | 10.01 | 45,301 | -0.01(-0.10%) |
Dec 30, 2021 | 10.01 | 10.03 | 9.960 | 10.02 | 41,843 | +0.01(+0.10%) |
Dec 29, 2021 | 10.03 | 10.07 | 9.990 | 10.01 | 120,391 | -0.04(-0.40%) |
Dec 28, 2021 | 9.960 | 10.07 | 9.960 | 10.05 | 364,348 | +0.08(+0.85%) |
Dec 27, 2021 | 9.970 | 10.00 | 9.956 | 9.965 | 39,939 | -0.02(-0.25%) |
Dec 23, 2021 | 10.01 | 10.05 | 9.990 | 9.990 | 29,526 | -0.05(-0.50%) |
Dec 22, 2021 | 9.990 | 10.08 | 9.990 | 10.04 | 179,856 | +0.02(+0.20%) |
Dec 21, 2021 | 9.970 | 10.04 | 9.960 | 10.02 | 5,327 | +0.06(+0.60%) |
Dec 20, 2021 | 10.00 | 10.00 | 9.950 | 9.960 | 48,362 | -0.05(-0.50%) |
Dec 17, 2021 | 10.03 | 10.05 | 9.970 | 10.01 | 97,452 | -0.01(-0.10%) |
Dec 16, 2021 | 10.04 | 10.04 | 10.00 | 10.02 | 36,829 | -0.03(-0.30%) |
Dec 15, 2021 | 10.06 | 10.07 | 10.01 | 10.05 | 137,253 | -0.04(-0.40%) |
Dec 14, 2021 | 10.10 | 10.10 | 10.07 | 10.09 | 24,452 | -0.02(-0.20%) |
Dec 13, 2021 | 10.30 | 10.36 | 10.10 | 10.11 | 70,359 | -0.23(-2.22%) |
Dec 10, 2021 | 10.33 | 10.40 | 10.26 | 10.34 | 44,684 | +0.00(+0.00%) |
Dec 09, 2021 | 10.30 | 10.39 | 10.28 | 10.34 | 16,695 | +0.01(+0.10%) |
Dec 08, 2021 | 10.24 | 10.35 | 10.20 | 10.33 | 256,912 | +0.07(+0.68%) |
Dec 07, 2021 | 10.33 | 10.36 | 10.21 | 10.26 | 54,852 | -0.06(-0.58%) |
Dec 06, 2021 | 10.28 | 10.35 | 10.27 | 10.32 | 53,473 | -0.01(-0.10%) |
Dec 03, 2021 | 10.30 | 10.35 | 10.24 | 10.33 | 24,896 | +0.00(+0.00%) |
Dec 02, 2021 | 10.29 | 10.34 | 10.29 | 10.33 | 41,093 | +0.03(+0.31%) |
Dec 01, 2021 | 10.37 | 10.38 | 10.30 | 10.30 | 7,744 | -0.09(-0.89%) |
Nov 30, 2021 | 10.38 | 10.50 | 10.35 | 10.39 | 25,209 | -0.05(-0.48%) |
Nov 29, 2021 | 10.26 | 10.49 | 10.26 | 10.44 | 49,985 | +0.13(+1.26%) |
Nov 26, 2021 | 10.25 | 10.31 | 10.25 | 10.31 | 13,430 | -0.01(-0.10%) |
Nov 24, 2021 | 10.30 | 10.34 | 10.30 | 10.32 | 5,206 | +0.00(+0.00%) |
Nov 23, 2021 | 10.40 | 10.40 | 10.30 | 10.32 | 37,272 | -0.08(-0.77%) |
Nov 22, 2021 | 10.33 | 10.50 | 10.28 | 10.40 | 58,429 | +0.04(+0.39%) |
Nov 19, 2021 | 10.36 | 10.40 | 10.30 | 10.36 | 11,290 | -0.05(-0.48%) |
Nov 18, 2021 | 10.38 | 10.39 | 10.39 | 10.41 | 14,081 | +0.01(+0.10%) |
Nov 17, 2021 | 10.34 | 10.47 | 10.31 | 10.40 | 34,065 | +0.02(+0.19%) |
Nov 16, 2021 | 10.35 | 10.40 | 10.33 | 10.38 | 19,464 | +0.00(+0.00%) |
Nov 15, 2021 | 10.34 | 10.39 | 10.30 | 10.38 | 11,759 | +0.00(+0.00%) |
Nov 12, 2021 | 10.41 | 10.44 | 10.32 | 10.38 | 22,050 | -0.02(-0.19%) |
Nov 11, 2021 | 10.40 | 10.44 | 10.36 | 10.40 | 15,234 | +0.01(+0.10%) |
Nov 10, 2021 | 10.35 | 10.39 | 23,529 | +0.02(+0.19%) | ||
Nov 09, 2021 | 10.44 | 10.44 | 10.32 | 10.37 | 8,041 | -0.03(-0.29%) |
Nov 08, 2021 | 10.50 | 10.51 | 10.35 | 10.40 | 30,404 | +0.13(+1.27%) |
Nov 05, 2021 | 10.35 | 10.35 | 10.25 | 10.27 | 4,065 | -0.01(-0.10%) |
Nov 04, 2021 | 10.33 | 10.33 | 10.25 | 10.28 | 20,357 | +0.00(+0.00%) |
Nov 03, 2021 | 10.39 | 10.39 | 10.21 | 10.28 | 33,142 | -0.09(-0.87%) |
Nov 02, 2021 | 10.41 | 10.41 | 10.25 | 10.37 | 23,238 | +0.00(+0.00%) |
Nov 01, 2021 | 10.38 | 10.38 | 10.28 | 10.37 | 22,884 | +0.05(+0.48%) |
Oct 29, 2021 | 10.26 | 10.38 | 10.26 | 10.32 | 13,595 | +0.00(+0.00%) |
Oct 28, 2021 | 10.15 | 10.37 | 10.15 | 10.32 | 17,638 | +0.14(+1.38%) |
Oct 27, 2021 | 10.50 | 10.39 | 10.15 | 10.18 | 490,290 | -0.24(-2.30%) |
Oct 26, 2021 | 10.54 | 10.42 | 126,117 | +0.17(+1.66%) | ||
Oct 25, 2021 | 10.29 | 10.32 | 10.20 | 10.25 | 28,410 | -0.06(-0.58%) |
Oct 22, 2021 | 10.36 | 10.36 | 10.25 | 10.31 | 4,590 | -0.02(-0.19%) |
Oct 21, 2021 | 10.18 | 10.34 | 10.10 | 10.33 | 189,416 | +0.13(+1.27%) |
Oct 20, 2021 | 10.10 | 10.23 | 10.10 | 10.20 | 35,895 | +0.05(+0.49%) |
Oct 19, 2021 | 10.09 | 10.18 | 10.09 | 10.15 | 19,321 | +0.03(+0.30%) |
Oct 18, 2021 | 10.09 | 10.14 | 10.08 | 10.12 | 35,867 | +0.04(+0.40%) |
Oct 15, 2021 | 10.02 | 10.10 | 10.02 | 10.08 | 45,245 | +0.05(+0.50%) |
Oct 14, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 3,780 | +0.01(+0.10%) |
Oct 13, 2021 | 10.07 | 10.07 | 10.00 | 10.02 | 26,403 | -0.01(-0.10%) |
Oct 12, 2021 | 10.07 | 10.15 | 9.965 | 10.03 | 56,746 | -0.06(-0.59%) |
Oct 11, 2021 | 10.02 | 10.13 | 10.01 | 10.09 | 27,012 | +0.03(+0.30%) |
Oct 08, 2021 | 10.04 | 10.09 | 10.02 | 10.06 | 1,721 | +0.01(+0.10%) |
Oct 07, 2021 | 10.01 | 10.09 | 10.01 | 10.05 | 33,350 | -0.04(-0.40%) |
Oct 06, 2021 | 9.950 | 10.09 | 9.950 | 10.09 | 192,348 | +0.04(+0.40%) |
Oct 05, 2021 | 10.00 | 10.08 | 9.990 | 10.05 | 20,818 | +0.06(+0.60%) |
Oct 04, 2021 | 10.19 | 10.19 | 9.940 | 9.990 | 510,713 | -0.18(-1.77%) |
Oct 01, 2021 | 10.20 | 10.20 | 10.05 | 10.17 | 70,020 | +0.05(+0.49%) |
Sep 30, 2021 | 10.15 | 10.40 | 10.11 | 10.12 | 97,362 | -0.04(-0.39%) |
Sep 29, 2021 | 10.21 | 10.23 | 10.09 | 10.16 | 184,851 | -0.10(-0.97%) |
Sep 28, 2021 | 10.31 | 10.31 | 10.22 | 10.26 | 9,484 | -0.13(-1.25%) |
Sep 27, 2021 | 10.33 | 10.44 | 10.29 | 10.39 | 6,834 | +0.14(+1.37%) |
Sep 24, 2021 | 10.28 | 10.28 | 10.23 | 10.25 | 2,206 | -0.07(-0.68%) |
Sep 23, 2021 | 10.45 | 10.45 | 10.21 | 10.32 | 29,842 | -0.12(-1.15%) |
Sep 22, 2021 | 10.15 | 10.55 | 10.13 | 10.44 | 19,336 | +0.26(+2.55%) |
Sep 21, 2021 | 10.17 | 10.32 | 10.17 | 10.18 | 5,535 | -0.02(-0.20%) |
Sep 20, 2021 | 10.44 | 10.45 | 10.15 | 10.20 | 9,551 | -0.31(-2.95%) |
Sep 17, 2021 | 10.40 | 10.52 | 10.35 | 10.51 | 19,131 | +0.14(+1.35%) |
Sep 16, 2021 | 10.15 | 10.40 | 10.08 | 10.37 | 55,833 | +0.22(+2.17%) |
Sep 15, 2021 | 10.18 | 10.20 | 10.11 | 10.15 | 82,396 | +0.00(+0.00%) |
Sep 14, 2021 | 10.09 | 10.17 | 10.09 | 10.15 | 17,662 | +0.01(+0.10%) |
Sep 13, 2021 | 10.05 | 10.19 | 10.05 | 10.14 | 13,667 | +0.01(+0.10%) |
Sep 10, 2021 | 10.15 | 10.17 | 10.11 | 10.13 | 14,217 | +0.02(+0.20%) |
Sep 09, 2021 | 10.02 | 10.15 | 10.02 | 10.11 | 10,964 | +0.04(+0.40%) |
Sep 08, 2021 | 10.02 | 10.07 | 10.02 | 10.07 | 4,962 | +0.03(+0.30%) |
Sep 07, 2021 | 10.05 | 10.05 | 10.02 | 10.04 | 20,393 | +0.00(+0.00%) |
Sep 03, 2021 | 10.00 | 10.04 | 10.00 | 10.04 | 217,922 | +0.04(+0.40%) |
Sep 02, 2021 | 9.960 | 10.05 | 9.960 | 10.00 | 67,604 | +0.04(+0.40%) |
Sep 01, 2021 | 9.880 | 10.05 | 9.880 | 9.960 | 14,142 | -0.04(-0.40%) |
Aug 31, 2021 | 10.00 | 10.02 | 9.980 | 10.00 | 410,803 | -0.06(-0.60%) |
Aug 30, 2021 | 10.00 | 10.09 | 9.920 | 10.06 | 84,461 | +0.06(+0.60%) |
Aug 27, 2021 | 10.06 | 10.09 | 9.910 | 10.00 | 87,398 | -0.01(-0.10%) |
Aug 26, 2021 | 10.04 | 10.12 | 9.990 | 10.01 | 117,531 | +0.00(+0.00%) |
Aug 25, 2021 | 10.01 | 10.23 | 9.990 | 10.01 | 94,076 | +0.00(+0.00%) |
Aug 24, 2021 | 10.20 | 10.30 | 9.990 | 10.01 | 34,798 | -0.19(-1.86%) |
Aug 23, 2021 | 10.10 | 10.29 | 10.10 | 10.20 | 171,319 | +0.05(+0.49%) |
Aug 20, 2021 | 10.19 | 10.30 | 10.06 | 10.15 | 239,702 | -0.12(-1.17%) |
Aug 19, 2021 | 10.05 | 10.33 | 10.00 | 10.27 | 42,334 | +0.02(+0.20%) |
Aug 18, 2021 | 10.35 | 10.38 | 10.24 | 10.25 | 25,954 | -0.08(-0.77%) |
Aug 17, 2021 | 10.59 | 10.59 | 10.19 | 10.33 | 75,251 | -0.15(-1.43%) |
Aug 16, 2021 | 10.44 | 10.60 | 10.41 | 10.48 | 22,276 | -0.09(-0.85%) |
Aug 13, 2021 | 10.47 | 10.60 | 10.47 | 10.57 | 20,989 | +0.02(+0.19%) |
Aug 12, 2021 | 10.34 | 10.67 | 10.26 | 10.55 | 6,164 | -0.13(-1.22%) |
Aug 11, 2021 | 10.40 | 10.83 | 10.30 | 10.68 | 47,410 | +0.30(+2.89%) |
Aug 10, 2021 | 10.30 | 10.40 | 10.23 | 10.38 | 32,918 | +0.09(+0.87%) |
Aug 09, 2021 | 10.35 | 10.40 | 10.24 | 10.29 | 19,202 | -0.02(-0.19%) |
Aug 06, 2021 | 10.24 | 10.40 | 10.24 | 10.31 | 4,208 | +0.03(+0.29%) |
Aug 05, 2021 | 10.19 | 10.38 | 10.17 | 10.28 | 24,056 | -0.01(-0.10%) |
Aug 04, 2021 | 10.20 | 10.40 | 10.19 | 10.29 | 5,961 | -0.01(-0.10%) |
Aug 03, 2021 | 10.36 | 10.50 | 10.30 | 10.30 | 3,719 | -0.13(-1.25%) |
Aug 02, 2021 | 10.43 | 10.50 | 10.25 | 10.43 | 6,666 | -0.10(-0.95%) |
Jul 30, 2021 | 10.09 | 10.53 | 10.09 | 10.53 | 17,494 | +0.38(+3.74%) |
Jul 29, 2021 | 10.15 | 10.24 | 10.10 | 10.15 | 241,569 | -0.07(-0.68%) |
Jul 28, 2021 | 10.13 | 10.30 | 10.13 | 10.22 | 10,893 | +0.02(+0.20%) |
Jul 27, 2021 | 10.20 | 10.30 | 10.00 | 10.20 | 240,321 | -0.06(-0.58%) |
Jul 26, 2021 | 10.28 | 10.35 | 10.18 | 10.26 | 129,479 | +0.00(+0.00%) |
Jul 23, 2021 | 10.25 | 10.26 | 10.20 | 10.26 | 13,912 | +0.02(+0.20%) |
Jul 22, 2021 | 10.25 | 10.27 | 10.13 | 10.24 | 20,405 | -0.04(-0.39%) |
Jul 21, 2021 | 10.18 | 10.30 | 10.18 | 10.28 | 4,688 | +0.01(+0.10%) |
Jul 20, 2021 | 10.07 | 10.28 | 10.07 | 10.27 | 16,333 | +0.09(+0.88%) |
Jul 19, 2021 | 10.20 | 10.21 | 9.780 | 10.18 | 78,135 | -0.03(-0.29%) |
Jul 16, 2021 | 10.20 | 10.31 | 10.20 | 10.21 | 7,096 | -0.03(-0.29%) |
Jul 15, 2021 | 10.21 | 10.24 | 10.21 | 10.24 | 7,022 | -0.03(-0.29%) |
Jul 14, 2021 | 10.21 | 10.30 | 10.21 | 10.27 | 13,840 | -0.01(-0.10%) |
Jul 13, 2021 | 10.25 | 10.40 | 10.25 | 10.28 | 20,004 | -0.08(-0.77%) |
Jul 12, 2021 | 10.36 | 10.50 | 10.32 | 10.36 | 8,229 | +0.00(+0.00%) |
Jul 09, 2021 | 10.49 | 10.54 | 10.35 | 10.36 | 28,042 | -0.09(-0.86%) |
Jul 08, 2021 | 10.40 | 10.53 | 10.25 | 10.45 | 7,408 | -0.10(-0.95%) |
Jul 07, 2021 | 10.39 | 10.55 | 10.37 | 10.55 | 36,425 | +0.22(+2.13%) |
Jul 06, 2021 | 10.84 | 10.84 | 10.26 | 10.33 | 55,789 | -0.51(-4.70%) |
Jul 02, 2021 | 10.80 | 10.92 | 10.80 | 10.84 | 7,343 | -0.03(-0.28%) |
Jul 01, 2021 | 10.66 | 10.92 | 10.65 | 10.87 | 48,320 | +0.18(+1.68%) |
Jun 30, 2021 | 10.59 | 10.73 | 10.51 | 10.69 | 46,472 | +0.19(+1.81%) |
Jun 29, 2021 | 10.71 | 10.74 | 10.49 | 10.50 | 77,396 | -0.14(-1.32%) |
Jun 28, 2021 | 10.64 | 10.69 | 10.51 | 10.64 | 25,513 | +0.01(+0.09%) |
Jun 25, 2021 | 10.66 | 10.71 | 10.51 | 10.63 | 27,344 | -0.03(-0.28%) |
Jun 24, 2021 | 10.75 | 10.75 | 10.60 | 10.66 | 10,252 | -0.08(-0.74%) |
Jun 23, 2021 | 10.73 | 10.75 | 10.53 | 10.74 | 19,600 | +0.07(+0.66%) |
Jun 22, 2021 | 10.61 | 10.69 | 10.57 | 10.67 | 6,004 | -0.06(-0.56%) |
Jun 21, 2021 | 10.51 | 10.75 | 10.26 | 10.73 | 46,422 | +0.27(+2.58%) |
Jun 18, 2021 | 10.46 | 10.59 | 10.45 | 10.46 | 440,808 | -0.08(-0.76%) |
Jun 17, 2021 | 10.77 | 10.81 | 10.53 | 10.54 | 33,795 | -0.07(-0.66%) |
Jun 16, 2021 | 10.70 | 10.85 | 10.49 | 10.61 | 602,278 | +0.08(+0.76%) |
Jun 15, 2021 | 10.65 | 10.71 | 10.40 | 10.53 | 73,992 | -0.21(-1.96%) |
Jun 14, 2021 | 10.55 | 10.76 | 10.45 | 10.74 | 27,815 | +0.15(+1.42%) |
Jun 11, 2021 | 10.46 | 10.59 | 10.46 | 10.59 | 20,090 | +0.09(+0.86%) |
Jun 10, 2021 | 10.51 | 10.56 | 10.44 | 10.50 | 29,772 | -0.02(-0.19%) |
Jun 09, 2021 | 10.51 | 10.65 | 10.48 | 10.52 | 24,920 | -0.06(-0.57%) |
Jun 08, 2021 | 10.53 | 10.70 | 10.47 | 10.58 | 12,625 | -0.06(-0.56%) |
Jun 07, 2021 | 10.50 | 10.69 | 10.50 | 10.64 | 6,659 | +0.07(+0.66%) |
Jun 04, 2021 | 10.57 | 10.70 | 10.41 | 10.57 | 14,783 | +0.07(+0.67%) |
Jun 03, 2021 | 10.45 | 10.69 | 10.45 | 10.50 | 12,079 | -0.05(-0.47%) |
Jun 02, 2021 | 10.60 | 10.81 | 10.54 | 10.55 | 67,334 | -0.09(-0.85%) |
Jun 01, 2021 | 10.54 | 10.79 | 10.50 | 10.64 | 20,051 | +0.05(+0.47%) |
May 28, 2021 | 10.46 | 10.71 | 10.46 | 10.59 | 13,003 | +0.09(+0.86%) |
May 27, 2021 | 10.26 | 10.71 | 10.26 | 10.50 | 165,804 | +0.20(+1.94%) |
May 26, 2021 | 10.26 | 10.35 | 10.26 | 10.30 | 34,345 | +0.00(+0.00%) |
May 25, 2021 | 10.27 | 10.38 | 10.27 | 10.30 | 18,335 | -0.04(-0.39%) |
May 24, 2021 | 10.40 | 10.50 | 10.26 | 10.34 | 42,531 | -0.16(-1.52%) |
May 21, 2021 | 10.43 | 10.63 | 10.40 | 10.50 | 20,634 | +0.00(+0.00%) |
May 20, 2021 | 10.29 | 10.58 | 10.29 | 10.50 | 27,063 | +0.25(+2.44%) |
May 19, 2021 | 10.40 | 10.45 | 10.15 | 10.25 | 83,046 | -0.28(-2.66%) |
May 18, 2021 | 10.50 | 10.57 | 10.36 | 10.53 | 23,071 | +0.02(+0.19%) |
May 17, 2021 | 10.32 | 10.51 | 10.18 | 10.51 | 30,164 | +0.09(+0.86%) |
May 14, 2021 | 10.20 | 10.42 | 10.20 | 10.42 | 73,140 | +0.16(+1.56%) |
May 13, 2021 | 10.20 | 10.31 | 10.15 | 10.26 | 212,947 | +0.06(+0.59%) |
May 12, 2021 | 10.34 | 10.38 | 10.17 | 10.20 | 389,648 | -0.20(-1.92%) |
May 11, 2021 | 10.42 | 10.60 | 10.32 | 10.40 | 72,704 | -0.10(-0.95%) |
May 10, 2021 | 10.90 | 11.03 | 10.47 | 10.50 | 223,416 | -0.35(-3.23%) |
May 07, 2021 | 11.06 | 11.12 | 10.80 | 10.85 | 924,752 | -0.29(-2.60%) |
May 06, 2021 | 10.96 | 11.14 | 10.81 | 11.14 | 994,497 | +0.12(+1.09%) |
May 05, 2021 | 10.91 | 11.03 | 10.82 | 11.02 | 199,726 | +0.05(+0.46%) |
May 04, 2021 | 10.92 | 11.10 | 10.92 | 10.97 | 94,631 | -0.04(-0.36%) |