Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.443 | 9.482 | 9.225 | 9.225 | 454,533 | -0.07(-0.72%) |
Apr 28, 2022 | 9.272 | 9.301 | 9.153 | 9.291 | 333,493 | +0.03(+0.31%) |
Apr 27, 2022 | 9.282 | 9.348 | 9.248 | 9.263 | 370,510 | -0.07(-0.71%) |
Apr 26, 2022 | 9.520 | 9.539 | 9.329 | 9.329 | 319,046 | -0.35(-3.64%) |
Apr 25, 2022 | 9.577 | 9.720 | 9.486 | 9.681 | 627,442 | +0.15(+1.60%) |
Apr 22, 2022 | 9.834 | 9.834 | 9.510 | 9.529 | 486,289 | -0.16(-1.67%) |
Apr 21, 2022 | 9.958 | 9.958 | 9.691 | 9.691 | 522,030 | +0.10(+1.09%) |
Apr 20, 2022 | 9.558 | 9.624 | 9.515 | 9.586 | 278,394 | -0.01(-0.10%) |
Apr 19, 2022 | 9.567 | 9.624 | 9.558 | 9.596 | 261,518 | +0.08(+0.80%) |
Apr 18, 2022 | 9.548 | 9.596 | 9.501 | 9.520 | 234,782 | -0.10(-1.09%) |
Apr 14, 2022 | 9.710 | 9.748 | 9.610 | 9.624 | 323,197 | -0.17(-1.75%) |
Apr 13, 2022 | 9.662 | 9.805 | 9.662 | 9.796 | 220,296 | +0.12(+1.28%) |
Apr 12, 2022 | 9.786 | 9.829 | 9.643 | 9.672 | 349,198 | -0.08(-0.78%) |
Apr 11, 2022 | 9.720 | 9.796 | 9.696 | 9.748 | 699,651 | +0.21(+2.20%) |
Apr 08, 2022 | 9.491 | 9.615 | 9.482 | 9.539 | 334,401 | -0.11(-1.18%) |
Apr 07, 2022 | 9.681 | 9.720 | 9.577 | 9.653 | 381,035 | -0.07(-0.69%) |
Apr 06, 2022 | 9.824 | 9.834 | 9.700 | 9.720 | 604,640 | +0.08(+0.79%) |
Apr 05, 2022 | 9.558 | 9.681 | 9.524 | 9.643 | 739,115 | +0.10(+1.10%) |
Apr 04, 2022 | 9.463 | 9.567 | 9.463 | 9.539 | 369,842 | +0.08(+0.80%) |
Apr 01, 2022 | 9.443 | 9.463 | 9.348 | 9.463 | 338,272 | -0.03(-0.30%) |
Mar 31, 2022 | 9.577 | 9.624 | 9.482 | 9.491 | 597,602 | +0.11(+1.22%) |
Mar 30, 2022 | 9.348 | 9.524 | 9.301 | 9.377 | 885,401 | -0.59(-5.92%) |
Mar 29, 2022 | 9.910 | 10.03 | 9.896 | 9.967 | 349,677 | -0.04(-0.38%) |
Mar 28, 2022 | 9.996 | 10.05 | 9.953 | 10.01 | 335,494 | -0.02(-0.19%) |
Mar 25, 2022 | 9.881 | 10.03 | 9.862 | 10.02 | 382,677 | +0.22(+2.23%) |
Mar 24, 2022 | 9.634 | 9.810 | 9.634 | 9.805 | 372,498 | +0.16(+1.62%) |
Mar 23, 2022 | 9.798 | 9.826 | 9.639 | 9.649 | 488,831 | -0.27(-2.74%) |
Mar 22, 2022 | 9.901 | 9.967 | 9.873 | 9.920 | 375,569 | +0.04(+0.38%) |
Mar 21, 2022 | 9.873 | 9.911 | 9.798 | 9.883 | 666,488 | -0.23(-2.31%) |
Mar 18, 2022 | 9.920 | 10.13 | 9.873 | 10.12 | 628,654 | +0.00(+0.00%) |
Mar 17, 2022 | 9.985 | 10.32 | 9.985 | 10.12 | 1,128,014 | -0.23(-2.26%) |
Mar 16, 2022 | 10.02 | 10.36 | 10.02 | 10.35 | 1,325,180 | +0.11(+1.10%) |
Mar 15, 2022 | 10.23 | 10.26 | 10.09 | 10.24 | 1,846,916 | +0.85(+9.07%) |
Mar 14, 2022 | 9.527 | 9.588 | 9.335 | 9.387 | 1,656,664 | -0.19(-1.96%) |
Mar 11, 2022 | 9.677 | 9.770 | 9.171 | 9.574 | 4,629,385 | +1.44(+17.72%) |
Mar 10, 2022 | 8.189 | 8.062 | 8.133 | 1,213,099 | -0.05(-0.57%) | |
Mar 09, 2022 | 8.067 | 8.198 | 8.058 | 8.179 | 833,332 | +0.43(+5.56%) |
Mar 08, 2022 | 7.674 | 7.861 | 7.580 | 7.749 | 915,199 | +0.10(+1.35%) |
Mar 07, 2022 | 7.955 | 7.983 | 7.590 | 7.646 | 1,020,056 | +0.00(+0.00%) |
Mar 04, 2022 | 7.749 | 7.777 | 7.590 | 7.646 | 651,432 | -0.30(-3.77%) |
Mar 03, 2022 | 8.011 | 8.039 | 7.913 | 7.945 | 931,662 | -0.28(-3.41%) |
Mar 02, 2022 | 8.235 | 8.310 | 8.179 | 8.226 | 1,358,996 | -0.13(-1.57%) |
Mar 01, 2022 | 8.404 | 8.540 | 8.278 | 8.357 | 992,665 | +0.08(+1.02%) |
Feb 28, 2022 | 8.161 | 8.310 | 8.142 | 8.273 | 1,149,400 | -0.46(-5.25%) |
Feb 25, 2022 | 8.526 | 8.731 | 8.554 | 8.731 | 1,812,524 | +0.99(+12.82%) |
Feb 24, 2022 | 7.590 | 7.758 | 7.529 | 7.739 | 995,719 | -0.30(-3.73%) |
Feb 23, 2022 | 8.142 | 8.156 | 8.016 | 8.039 | 512,481 | -0.04(-0.46%) |
Feb 22, 2022 | 8.039 | 8.128 | 8.030 | 8.076 | 522,342 | +0.01(+0.12%) |
Feb 18, 2022 | 8.067 | 0 | -0.04(-0.46%) | |||
Feb 17, 2022 | 8.095 | 8.114 | 8.020 | 8.104 | 706,614 | +0.01(+0.12%) |
Feb 16, 2022 | 8.020 | 8.104 | 7.983 | 8.095 | 463,324 | -0.05(-0.57%) |
Feb 15, 2022 | 8.104 | 8.161 | 8.104 | 8.142 | 487,647 | +0.09(+1.16%) |
Feb 14, 2022 | 8.011 | 8.058 | 7.973 | 8.048 | 562,886 | -0.12(-1.49%) |
Feb 11, 2022 | 8.198 | 8.282 | 8.151 | 8.170 | 444,362 | -0.08(-1.02%) |
Feb 10, 2022 | 8.170 | 8.338 | 8.170 | 8.254 | 562,904 | +0.19(+2.32%) |
Feb 09, 2022 | 8.011 | 8.114 | 8.001 | 8.067 | 289,276 | -0.01(-0.12%) |
Feb 08, 2022 | 7.973 | 8.076 | 7.973 | 8.076 | 442,120 | +0.13(+1.65%) |
Feb 07, 2022 | 7.889 | 7.992 | 7.889 | 7.945 | 314,409 | +0.07(+0.83%) |
Feb 04, 2022 | 7.824 | 7.908 | 7.796 | 7.880 | 399,074 | -0.11(-1.41%) |
Feb 03, 2022 | 7.983 | 8.048 | 7.992 | 329,162 | +0.00(+0.00%) | |
Feb 02, 2022 | 8.011 | 8.030 | 7.936 | 7.992 | 444,810 | -0.02(-0.23%) |
Feb 01, 2022 | 7.880 | 8.020 | 7.838 | 8.011 | 596,572 | +0.06(+0.71%) |
Jan 31, 2022 | 7.824 | 7.964 | 7.955 | 564,635 | +0.16(+2.04%) | |
Jan 28, 2022 | 7.749 | 7.805 | 7.703 | 7.796 | 378,970 | -0.04(-0.48%) |
Jan 27, 2022 | 7.889 | 7.917 | 7.805 | 7.833 | 603,502 | +0.02(+0.24%) |
Jan 26, 2022 | 7.917 | 7.941 | 7.796 | 7.814 | 740,664 | -0.22(-2.68%) |
Jan 25, 2022 | 7.927 | 8.058 | 7.870 | 8.030 | 667,930 | +0.29(+3.75%) |
Jan 24, 2022 | 7.824 | 7.861 | 7.599 | 7.739 | 929,122 | -0.70(-8.31%) |
Jan 21, 2022 | 8.554 | 8.568 | 8.413 | 8.441 | 591,101 | -0.30(-3.43%) |
Jan 20, 2022 | 8.816 | 8.891 | 8.731 | 8.741 | 697,593 | +0.17(+1.97%) |
Jan 19, 2022 | 8.722 | 8.722 | 8.544 | 8.572 | 841,610 | +0.41(+5.05%) |
Jan 18, 2022 | 8.161 | 8.254 | 8.114 | 8.161 | 741,976 | +0.21(+2.59%) |
Jan 14, 2022 | 7.955 | 0 | +0.07(+0.83%) | |||
Jan 13, 2022 | 7.936 | 7.955 | 7.885 | 7.889 | 307,467 | +0.01(+0.12%) |
Jan 12, 2022 | 7.861 | 7.908 | 7.842 | 7.880 | 242,613 | +0.05(+0.60%) |
Jan 11, 2022 | 7.777 | 7.838 | 7.749 | 7.833 | 289,557 | +0.02(+0.24%) |
Jan 10, 2022 | 7.796 | 7.833 | 7.679 | 7.814 | 618,970 | +0.05(+0.60%) |
Jan 07, 2022 | 7.739 | 7.786 | 7.735 | 7.768 | 265,998 | -0.01(-0.12%) |
Jan 06, 2022 | 7.758 | 7.814 | 7.739 | 7.777 | 329,592 | -0.07(-0.84%) |
Jan 05, 2022 | 7.973 | 8.011 | 7.833 | 7.842 | 427,069 | +0.09(+1.21%) |
Jan 04, 2022 | 7.889 | 7.889 | 7.739 | 7.749 | 574,468 | -0.13(-1.66%) |
Jan 03, 2022 | 7.814 | 7.889 | 7.814 | 7.880 | 356,893 | +0.02(+0.24%) |
Dec 31, 2021 | 7.814 | 7.917 | 7.814 | 7.861 | 292,600 | +0.07(+0.96%) |
Dec 30, 2021 | 7.768 | 7.838 | 7.768 | 7.786 | 491,933 | +0.07(+0.85%) |
Dec 29, 2021 | 7.739 | 7.749 | 7.674 | 7.721 | 397,912 | -0.07(-0.96%) |
Dec 28, 2021 | 7.749 | 7.810 | 7.693 | 7.796 | 287,123 | +0.03(+0.36%) |
Dec 27, 2021 | 7.702 | 7.768 | 7.688 | 7.768 | 314,652 | +0.10(+1.34%) |
Dec 23, 2021 | 7.636 | 7.679 | 7.627 | 7.665 | 346,631 | +0.06(+0.74%) |
Dec 22, 2021 | 7.552 | 7.608 | 7.515 | 7.608 | 440,741 | +0.02(+0.25%) |
Dec 21, 2021 | 7.449 | 7.618 | 7.435 | 7.590 | 618,532 | +0.09(+1.25%) |
Dec 20, 2021 | 7.505 | 7.524 | 7.449 | 7.496 | 409,035 | -0.09(-1.23%) |
Dec 17, 2021 | 7.543 | 7.669 | 7.515 | 7.590 | 514,573 | +0.13(+1.76%) |
Dec 16, 2021 | 7.477 | 7.505 | 7.431 | 7.459 | 562,538 | +0.19(+2.57%) |
Dec 15, 2021 | 7.318 | 7.318 | 7.187 | 7.272 | 511,514 | -0.10(-1.40%) |
Dec 14, 2021 | 7.374 | 7.412 | 7.365 | 7.374 | 781,843 | -0.05(-0.63%) |
Dec 13, 2021 | 7.459 | 7.491 | 7.393 | 7.421 | 429,031 | -0.10(-1.37%) |
Dec 10, 2021 | 7.487 | 7.543 | 7.459 | 7.524 | 460,620 | +0.11(+1.52%) |
Dec 09, 2021 | 7.468 | 7.491 | 7.403 | 7.412 | 918,517 | -0.07(-0.88%) |
Dec 08, 2021 | 7.384 | 7.491 | 7.374 | 7.477 | 396,993 | -0.06(-0.75%) |
Dec 07, 2021 | 7.501 | 7.585 | 7.496 | 7.534 | 633,096 | -0.11(-1.47%) |
Dec 06, 2021 | 7.534 | 7.660 | 7.505 | 7.646 | 609,919 | +0.18(+2.38%) |
Dec 03, 2021 | 7.487 | 7.487 | 7.407 | 7.468 | 787,504 | +0.02(+0.25%) |
Dec 02, 2021 | 7.272 | 7.501 | 7.272 | 7.449 | 1,121,057 | +0.12(+1.66%) |
Dec 01, 2021 | 7.412 | 7.454 | 7.318 | 7.328 | 892,398 | -0.21(-2.73%) |
Nov 30, 2021 | 7.580 | 7.627 | 7.431 | 7.534 | 1,215,228 | -0.28(-3.59%) |
Nov 29, 2021 | 7.852 | 7.861 | 7.768 | 7.814 | 676,635 | +0.10(+1.33%) |
Nov 26, 2021 | 7.833 | 7.842 | 7.693 | 7.711 | 232,186 | -0.22(-2.83%) |
Nov 24, 2021 | 7.936 | 7.964 | 7.908 | 7.936 | 155,730 | +0.01(+0.12%) |
Nov 23, 2021 | 7.945 | 7.964 | 7.908 | 7.927 | 331,694 | -0.01(-0.12%) |
Nov 22, 2021 | 7.955 | 8.011 | 7.927 | 7.936 | 351,920 | -0.07(-0.93%) |
Nov 19, 2021 | 8.104 | 8.104 | 8.001 | 8.011 | 323,995 | -0.04(-0.47%) |
Nov 18, 2021 | 8.104 | 8.058 | 7.992 | 8.048 | 655,572 | -0.04(-0.46%) |
Nov 17, 2021 | 8.058 | 8.109 | 8.030 | 8.086 | 522,711 | +0.05(+0.58%) |
Nov 16, 2021 | 8.104 | 8.151 | 8.020 | 8.039 | 571,381 | -0.13(-1.60%) |
Nov 15, 2021 | 8.198 | 8.217 | 8.142 | 8.170 | 306,469 | +0.05(+0.58%) |
Nov 12, 2021 | 8.170 | 8.179 | 8.095 | 8.123 | 1,211,394 | -0.08(-1.03%) |
Nov 11, 2021 | 8.076 | 8.245 | 8.067 | 8.207 | 1,895,145 | +0.09(+1.15%) |
Nov 10, 2021 | 8.030 | 8.114 | 1,274,020 | +0.22(+2.73%) | ||
Nov 09, 2021 | 7.880 | 7.917 | 7.842 | 7.899 | 597,627 | +0.14(+1.81%) |
Nov 08, 2021 | 7.674 | 7.758 | 7.646 | 7.758 | 335,208 | +0.12(+1.59%) |
Nov 05, 2021 | 7.562 | 7.646 | 7.543 | 7.636 | 416,365 | +0.09(+1.24%) |
Nov 04, 2021 | 7.636 | 7.646 | 7.523 | 7.543 | 531,214 | -0.34(-4.28%) |
Nov 03, 2021 | 7.824 | 7.983 | 7.786 | 7.880 | 5,934,511 | +0.10(+1.32%) |
Nov 02, 2021 | 7.599 | 7.805 | 7.580 | 7.777 | 3,634,731 | -0.23(-2.92%) |
Nov 01, 2021 | 7.786 | 8.011 | 7.749 | 8.011 | 709,952 | +0.26(+3.38%) |
Oct 29, 2021 | 7.805 | 7.834 | 7.721 | 7.749 | 231,766 | -0.12(-1.55%) |
Oct 28, 2021 | 7.833 | 7.880 | 7.824 | 7.870 | 208,702 | +0.06(+0.72%) |
Oct 27, 2021 | 7.842 | 7.861 | 7.758 | 7.814 | 397,279 | -0.24(-3.02%) |
Oct 26, 2021 | 8.142 | 8.058 | 302,104 | -0.06(-0.69%) | ||
Oct 25, 2021 | 8.114 | 8.179 | 8.095 | 8.114 | 303,991 | +0.01(+0.12%) |
Oct 22, 2021 | 8.086 | 8.161 | 8.081 | 8.104 | 432,960 | -0.05(-0.57%) |
Oct 21, 2021 | 8.179 | 8.207 | 8.114 | 8.151 | 262,155 | +0.05(+0.58%) |
Oct 20, 2021 | 8.123 | 8.148 | 8.085 | 8.104 | 278,590 | -0.10(-1.25%) |
Oct 19, 2021 | 8.320 | 8.320 | 8.151 | 8.207 | 532,913 | +0.23(+2.93%) |
Oct 18, 2021 | 7.842 | 7.983 | 7.824 | 7.973 | 520,762 | -0.09(-1.16%) |
Oct 15, 2021 | 8.264 | 8.395 | 7.908 | 8.067 | 1,695,414 | -1.35(-14.31%) |
Oct 14, 2021 | 9.396 | 9.447 | 9.377 | 9.415 | 198,325 | +0.02(+0.20%) |
Oct 13, 2021 | 9.368 | 9.415 | 9.330 | 9.396 | 142,134 | +0.01(+0.10%) |
Oct 12, 2021 | 9.340 | 9.405 | 9.288 | 9.387 | 155,834 | -0.07(-0.79%) |
Oct 11, 2021 | 9.471 | 9.532 | 9.443 | 9.461 | 160,323 | -0.02(-0.20%) |
Oct 08, 2021 | 9.471 | 9.527 | 9.452 | 9.480 | 154,131 | +0.07(+0.70%) |
Oct 07, 2021 | 9.452 | 9.508 | 9.405 | 9.415 | 234,525 | -0.11(-1.18%) |
Oct 06, 2021 | 9.489 | 9.546 | 9.433 | 9.527 | 378,578 | +0.29(+3.14%) |
Oct 05, 2021 | 9.237 | 9.316 | 9.228 | 9.237 | 170,965 | +0.00(+0.00%) |
Oct 04, 2021 | 9.199 | 9.237 | 9.162 | 9.237 | 190,753 | -0.05(-0.50%) |
Oct 01, 2021 | 9.265 | 9.312 | 9.190 | 9.284 | 298,017 | +0.23(+2.59%) |
Sep 30, 2021 | 9.115 | 9.120 | 9.003 | 9.050 | 362,838 | +0.04(+0.42%) |
Sep 29, 2021 | 9.022 | 9.040 | 8.965 | 9.012 | 189,774 | -0.01(-0.10%) |
Sep 28, 2021 | 9.003 | 9.087 | 8.937 | 9.022 | 362,761 | -0.02(-0.21%) |
Sep 27, 2021 | 8.975 | 9.068 | 8.956 | 9.040 | 244,793 | -0.03(-0.31%) |
Sep 24, 2021 | 9.050 | 9.097 | 9.040 | 9.068 | 153,579 | -0.10(-1.12%) |
Sep 23, 2021 | 9.227 | 9.256 | 9.171 | 9.171 | 178,011 | -0.05(-0.51%) |
Sep 22, 2021 | 9.284 | 9.340 | 9.218 | 9.218 | 242,834 | +0.12(+1.34%) |
Sep 21, 2021 | 9.124 | 9.153 | 9.068 | 9.096 | 230,797 | -0.01(-0.10%) |
Sep 20, 2021 | 9.115 | 9.148 | 9.026 | 9.106 | 197,826 | -0.24(-2.60%) |
Sep 17, 2021 | 9.424 | 9.447 | 9.284 | 9.349 | 370,986 | -0.08(-0.89%) |
Sep 16, 2021 | 9.424 | 9.443 | 9.368 | 9.433 | 157,881 | -0.02(-0.20%) |
Sep 15, 2021 | 9.471 | 9.480 | 9.396 | 9.452 | 156,626 | -0.07(-0.79%) |
Sep 14, 2021 | 9.752 | 9.761 | 9.499 | 9.527 | 184,260 | -0.03(-0.29%) |
Sep 13, 2021 | 9.705 | 9.719 | 9.527 | 9.555 | 162,114 | -0.12(-1.26%) |
Sep 10, 2021 | 9.770 | 9.845 | 9.677 | 9.677 | 222,133 | -0.14(-1.43%) |
Sep 09, 2021 | 9.808 | 9.929 | 9.798 | 9.817 | 142,977 | +0.03(+0.29%) |
Sep 08, 2021 | 9.798 | 9.836 | 9.761 | 9.789 | 154,545 | -0.01(-0.10%) |
Sep 07, 2021 | 9.836 | 9.925 | 9.789 | 9.798 | 131,801 | -0.09(-0.95%) |
Sep 03, 2021 | 9.883 | 9.957 | 9.873 | 9.892 | 196,158 | -0.07(-0.66%) |
Sep 02, 2021 | 9.901 | 9.985 | 9.873 | 9.957 | 259,757 | +0.02(+0.19%) |
Sep 01, 2021 | 9.948 | 10.00 | 9.939 | 9.939 | 168,651 | +0.03(+0.28%) |
Aug 31, 2021 | 9.929 | 9.985 | 9.892 | 9.911 | 180,610 | +0.01(+0.09%) |
Aug 30, 2021 | 9.911 | 9.976 | 9.864 | 9.901 | 106,939 | +0.00(+0.00%) |
Aug 27, 2021 | 9.817 | 9.948 | 9.817 | 9.901 | 122,731 | +0.01(+0.09%) |
Aug 26, 2021 | 9.985 | 10.02 | 9.873 | 9.892 | 183,607 | -0.11(-1.12%) |
Aug 25, 2021 | 10.08 | 10.08 | 9.985 | 10.00 | 163,728 | -0.02(-0.19%) |
Aug 24, 2021 | 9.920 | 10.05 | 9.901 | 10.02 | 277,824 | +0.03(+0.28%) |
Aug 23, 2021 | 9.976 | 10.00 | 9.920 | 9.995 | 222,308 | +0.25(+2.59%) |
Aug 20, 2021 | 9.649 | 9.752 | 9.649 | 9.742 | 332,299 | +0.03(+0.29%) |
Aug 19, 2021 | 9.630 | 9.752 | 9.630 | 9.714 | 243,361 | -0.08(-0.86%) |
Aug 18, 2021 | 9.836 | 9.873 | 9.789 | 9.798 | 310,341 | +0.01(+0.10%) |
Aug 17, 2021 | 9.883 | 9.929 | 9.770 | 9.789 | 506,251 | -0.39(-3.86%) |
Aug 16, 2021 | 10.15 | 10.22 | 9.985 | 10.18 | 714,149 | -0.01(-0.09%) |
Aug 13, 2021 | 10.32 | 10.32 | 10.17 | 10.19 | 251,413 | -0.09(-0.91%) |
Aug 12, 2021 | 10.30 | 10.35 | 10.22 | 10.28 | 350,556 | -0.01(-0.13%) |
Aug 11, 2021 | 10.29 | 10.35 | 10.21 | 10.30 | 626,783 | -0.02(-0.18%) |
Aug 10, 2021 | 10.35 | 10.41 | 10.21 | 10.32 | 818,995 | +0.03(+0.27%) |
Aug 09, 2021 | 10.35 | 10.36 | 10.26 | 10.29 | 358,690 | -0.08(-0.81%) |
Aug 06, 2021 | 10.39 | 10.41 | 10.36 | 10.37 | 139,127 | -0.14(-1.32%) |
Aug 05, 2021 | 10.38 | 10.55 | 10.38 | 10.51 | 172,849 | +0.23(+2.26%) |
Aug 04, 2021 | 10.41 | 10.43 | 10.20 | 10.28 | 246,755 | -0.34(-3.23%) |
Aug 03, 2021 | 10.54 | 10.64 | 10.51 | 10.62 | 162,536 | -0.07(-0.61%) |
Aug 02, 2021 | 10.86 | 10.86 | 10.68 | 10.69 | 481,310 | -0.60(-5.35%) |
Jul 30, 2021 | 11.44 | 11.48 | 11.26 | 11.29 | 401,557 | +0.23(+2.10%) |
Jul 29, 2021 | 11.03 | 11.10 | 11.02 | 11.06 | 137,086 | +0.12(+1.10%) |
Jul 28, 2021 | 10.87 | 10.97 | 10.85 | 10.94 | 137,535 | -0.02(-0.17%) |
Jul 27, 2021 | 10.86 | 10.96 | 10.84 | 10.96 | 172,778 | +0.06(+0.51%) |
Jul 26, 2021 | 10.98 | 11.01 | 10.86 | 10.90 | 225,688 | -0.14(-1.26%) |
Jul 23, 2021 | 11.03 | 11.08 | 10.99 | 11.04 | 131,442 | +0.12(+1.11%) |
Jul 22, 2021 | 10.98 | 10.98 | 10.89 | 10.92 | 194,551 | +0.09(+0.86%) |
Jul 21, 2021 | 10.65 | 10.85 | 10.65 | 10.83 | 237,634 | +0.21(+2.01%) |
Jul 20, 2021 | 10.49 | 10.62 | 10.47 | 10.61 | 209,909 | +0.09(+0.88%) |
Jul 19, 2021 | 10.38 | 10.57 | 10.37 | 10.52 | 335,500 | +0.06(+0.62%) |
Jul 16, 2021 | 10.46 | 10.51 | 10.40 | 10.46 | 210,428 | -0.05(-0.44%) |
Jul 15, 2021 | 10.62 | 10.67 | 10.46 | 10.50 | 146,679 | -0.14(-1.31%) |
Jul 14, 2021 | 10.73 | 10.74 | 10.64 | 10.64 | 155,130 | -0.07(-0.69%) |
Jul 13, 2021 | 10.73 | 10.77 | 10.70 | 10.72 | 195,843 | -0.04(-0.35%) |
Jul 12, 2021 | 10.68 | 10.77 | 10.68 | 10.75 | 168,162 | +0.04(+0.35%) |
Jul 09, 2021 | 10.61 | 10.73 | 10.59 | 10.72 | 293,659 | +0.20(+1.85%) |
Jul 08, 2021 | 10.40 | 10.54 | 10.34 | 10.52 | 274,442 | -0.28(-2.58%) |
Jul 07, 2021 | 10.73 | 10.83 | 10.72 | 10.80 | 134,072 | +0.00(+0.00%) |
Jul 06, 2021 | 10.73 | 10.81 | 10.70 | 10.80 | 145,488 | +0.00(+0.00%) |
Jul 02, 2021 | 10.73 | 10.80 | 10.68 | 10.80 | 110,460 | +0.07(+0.69%) |
Jul 01, 2021 | 10.74 | 10.78 | 10.70 | 10.73 | 161,038 | -0.06(-0.52%) |
Jun 30, 2021 | 10.74 | 10.82 | 10.73 | 10.78 | 120,694 | +0.01(+0.09%) |
Jun 29, 2021 | 10.77 | 10.80 | 10.70 | 10.77 | 168,909 | -0.06(-0.60%) |
Jun 28, 2021 | 10.89 | 10.90 | 10.83 | 10.84 | 138,039 | -0.08(-0.77%) |
Jun 25, 2021 | 10.90 | 10.94 | 10.89 | 10.92 | 122,804 | -0.02(-0.17%) |
Jun 24, 2021 | 10.85 | 10.94 | 10.85 | 10.94 | 179,283 | -0.10(-0.92%) |
Jun 23, 2021 | 11.10 | 11.11 | 11.03 | 11.04 | 123,313 | -0.09(-0.83%) |
Jun 22, 2021 | 11.10 | 11.16 | 11.06 | 11.13 | 128,022 | -0.04(-0.33%) |
Jun 21, 2021 | 11.08 | 11.18 | 11.05 | 11.17 | 149,211 | +0.23(+2.12%) |
Jun 18, 2021 | 11.01 | 11.07 | 10.89 | 10.94 | 187,498 | -0.30(-2.64%) |
Jun 17, 2021 | 11.27 | 11.32 | 11.17 | 11.24 | 135,951 | -0.05(-0.41%) |
Jun 16, 2021 | 11.42 | 11.45 | 11.27 | 11.28 | 172,989 | -0.10(-0.90%) |
Jun 15, 2021 | 11.45 | 11.50 | 11.33 | 11.38 | 109,882 | +0.13(+1.16%) |
Jun 14, 2021 | 11.30 | 11.30 | 11.22 | 11.25 | 115,883 | -0.06(-0.49%) |
Jun 11, 2021 | 11.20 | 11.31 | 11.20 | 11.31 | 115,929 | +0.01(+0.08%) |
Jun 10, 2021 | 11.40 | 11.44 | 11.25 | 11.30 | 175,997 | +0.04(+0.33%) |
Jun 09, 2021 | 11.23 | 11.26 | 11.20 | 11.26 | 138,334 | -0.06(-0.49%) |
Jun 08, 2021 | 11.25 | 11.32 | 11.22 | 11.32 | 161,519 | +0.06(+0.58%) |
Jun 07, 2021 | 11.25 | 11.27 | 11.19 | 11.25 | 116,983 | +0.10(+0.92%) |
Jun 04, 2021 | 11.17 | 11.19 | 11.12 | 11.15 | 150,604 | +0.13(+1.18%) |
Jun 03, 2021 | 11.05 | 11.07 | 10.98 | 11.02 | 321,300 | +0.03(+0.25%) |
Jun 02, 2021 | 10.98 | 11.02 | 10.93 | 10.99 | 219,322 | -0.14(-1.25%) |
Jun 01, 2021 | 11.13 | 11.18 | 11.11 | 11.13 | 200,869 | +0.29(+2.65%) |
May 28, 2021 | 10.94 | 10.95 | 10.85 | 10.85 | 315,566 | -0.17(-1.52%) |
May 27, 2021 | 11.13 | 11.16 | 10.90 | 11.01 | 443,200 | -0.08(-0.75%) |
May 26, 2021 | 11.15 | 11.18 | 11.09 | 11.10 | 152,390 | -0.06(-0.58%) |
May 25, 2021 | 11.18 | 11.21 | 11.12 | 11.16 | 260,133 | -0.02(-0.17%) |
May 24, 2021 | 11.08 | 11.19 | 11.08 | 11.18 | 211,510 | +0.11(+1.01%) |
May 21, 2021 | 10.99 | 11.09 | 10.98 | 11.07 | 306,327 | -0.15(-1.32%) |
May 20, 2021 | 11.12 | 11.23 | 11.11 | 11.22 | 201,164 | +0.03(+0.25%) |
May 19, 2021 | 11.03 | 11.25 | 11.00 | 11.19 | 296,526 | -0.04(-0.33%) |
May 18, 2021 | 11.35 | 11.38 | 11.23 | 11.23 | 261,502 | -0.22(-1.95%) |
May 17, 2021 | 11.30 | 11.49 | 11.30 | 11.45 | 470,536 | +0.13(+1.15%) |
May 14, 2021 | 11.26 | 11.35 | 11.24 | 11.32 | 190,383 | +0.20(+1.84%) |
May 13, 2021 | 11.02 | 11.13 | 10.98 | 11.12 | 345,056 | +0.06(+0.59%) |
May 12, 2021 | 11.20 | 11.32 | 11.02 | 11.05 | 557,996 | -0.05(-0.42%) |
May 11, 2021 | 10.97 | 11.15 | 10.95 | 11.10 | 734,885 | +0.07(+0.67%) |
May 10, 2021 | 10.98 | 11.13 | 10.92 | 11.02 | 406,859 | +0.02(+0.17%) |
May 07, 2021 | 10.88 | 11.02 | 10.87 | 11.00 | 258,811 | +0.31(+2.86%) |
May 06, 2021 | 10.72 | 10.76 | 10.65 | 10.70 | 259,436 | +0.20(+1.86%) |
May 05, 2021 | 10.46 | 10.51 | 10.39 | 10.50 | 276,475 | +0.21(+2.08%) |
May 04, 2021 | 10.36 | 10.41 | 10.23 | 10.29 | 268,168 | -0.49(-4.56%) |