Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.14 | 12.17 | 11.79 | 11.79 | 177,291 | -0.28(-2.32%) |
Apr 28, 2022 | 12.20 | 12.29 | 11.90 | 12.07 | 325,099 | -0.11(-0.92%) |
Apr 27, 2022 | 12.30 | 12.66 | 12.18 | 12.18 | 144,427 | -0.12(-0.97%) |
Apr 26, 2022 | 12.64 | 12.64 | 12.27 | 12.30 | 133,601 | -0.34(-2.66%) |
Apr 25, 2022 | 12.41 | 12.69 | 12.21 | 12.64 | 203,137 | +0.15(+1.18%) |
Apr 22, 2022 | 12.85 | 12.95 | 12.41 | 12.49 | 334,145 | -0.37(-2.89%) |
Apr 21, 2022 | 13.06 | 13.11 | 12.85 | 12.86 | 174,303 | -0.20(-1.50%) |
Apr 20, 2022 | 13.13 | 13.22 | 12.99 | 13.06 | 340,091 | -0.01(-0.05%) |
Apr 19, 2022 | 13.15 | 13.27 | 13.00 | 13.06 | 154,420 | -0.01(-0.11%) |
Apr 18, 2022 | 12.93 | 13.14 | 12.75 | 13.08 | 234,307 | +0.29(+2.25%) |
Apr 14, 2022 | 12.71 | 12.90 | 12.48 | 12.79 | 265,228 | +0.10(+0.77%) |
Apr 13, 2022 | 12.76 | 12.88 | 12.60 | 12.69 | 266,042 | -0.11(-0.82%) |
Apr 12, 2022 | 12.92 | 12.92 | 12.69 | 12.80 | 290,893 | -0.01(-0.05%) |
Apr 11, 2022 | 12.73 | 12.94 | 12.62 | 12.81 | 345,430 | +0.04(+0.33%) |
Apr 08, 2022 | 12.62 | 12.78 | 12.45 | 12.76 | 322,019 | +0.07(+0.55%) |
Apr 07, 2022 | 12.69 | 12.76 | 12.61 | 12.69 | 221,063 | +0.02(+0.17%) |
Apr 06, 2022 | 12.48 | 12.76 | 12.48 | 12.67 | 724,364 | +0.17(+1.35%) |
Apr 05, 2022 | 12.64 | 12.69 | 12.45 | 12.50 | 2,248,785 | -0.79(-5.96%) |
Apr 04, 2022 | 13.69 | 13.69 | 13.21 | 13.30 | 192,743 | -0.34(-2.47%) |
Apr 01, 2022 | 13.53 | 13.72 | 13.53 | 13.63 | 95,636 | +0.09(+0.67%) |
Mar 31, 2022 | 13.74 | 13.77 | 13.50 | 13.54 | 121,007 | -0.10(-0.72%) |
Mar 30, 2022 | 13.69 | 13.74 | 13.34 | 13.64 | 255,434 | -0.08(-0.56%) |
Mar 29, 2022 | 13.61 | 13.82 | 13.45 | 13.72 | 287,972 | +0.14(+1.00%) |
Mar 28, 2022 | 13.51 | 13.74 | 13.45 | 13.58 | 256,813 | +0.12(+0.91%) |
Mar 25, 2022 | 13.35 | 13.56 | 13.20 | 13.46 | 226,088 | +0.24(+1.81%) |
Mar 24, 2022 | 13.03 | 13.33 | 12.99 | 13.22 | 203,752 | +0.23(+1.73%) |
Mar 23, 2022 | 12.88 | 13.08 | 12.77 | 12.99 | 227,436 | +0.10(+0.79%) |
Mar 22, 2022 | 12.80 | 12.96 | 12.78 | 12.89 | 262,721 | +0.10(+0.75%) |
Mar 21, 2022 | 12.78 | 12.88 | 12.62 | 12.80 | 192,976 | +0.08(+0.64%) |
Mar 18, 2022 | 12.51 | 12.85 | 12.33 | 12.71 | 321,249 | +0.79(+6.64%) |
Mar 17, 2022 | 11.87 | 11.94 | 11.87 | 11.92 | 31,834 | +0.06(+0.52%) |
Mar 16, 2022 | 11.84 | 11.87 | 11.75 | 11.86 | 94,858 | +0.06(+0.52%) |
Mar 15, 2022 | 11.66 | 11.88 | 11.60 | 11.80 | 54,358 | +0.20(+1.70%) |
Mar 14, 2022 | 12.00 | 12.08 | 11.37 | 11.60 | 119,210 | -0.39(-3.24%) |
Mar 11, 2022 | 12.07 | 12.13 | 11.95 | 11.99 | 56,648 | -0.01(-0.11%) |
Mar 10, 2022 | 11.91 | 12.00 | 11.83 | 12.00 | 64,622 | +0.07(+0.57%) |
Mar 09, 2022 | 12.05 | 12.28 | 11.90 | 11.94 | 93,097 | -0.05(-0.40%) |
Mar 08, 2022 | 11.97 | 12.18 | 11.94 | 11.98 | 75,763 | -0.07(-0.62%) |
Mar 07, 2022 | 12.52 | 12.52 | 11.92 | 12.06 | 149,252 | -0.33(-2.70%) |
Mar 04, 2022 | 12.41 | 12.48 | 12.05 | 12.39 | 101,960 | +0.03(+0.22%) |
Mar 03, 2022 | 12.62 | 12.62 | 12.30 | 12.37 | 156,316 | -0.14(-1.14%) |
Mar 02, 2022 | 12.24 | 12.64 | 12.20 | 12.51 | 222,870 | +0.31(+2.52%) |
Mar 01, 2022 | 12.21 | 12.39 | 12.14 | 12.20 | 186,544 | +0.06(+0.50%) |
Feb 28, 2022 | 11.90 | 12.21 | 11.84 | 12.14 | 71,221 | +0.24(+2.01%) |
Feb 25, 2022 | 11.70 | 11.93 | 11.78 | 11.90 | 24,220 | +0.31(+2.65%) |
Feb 24, 2022 | 11.60 | 11.66 | 11.43 | 11.60 | 99,780 | -0.07(-0.58%) |
Feb 23, 2022 | 11.81 | 11.98 | 11.61 | 11.66 | 63,106 | -0.14(-1.16%) |
Feb 22, 2022 | 11.98 | 12.00 | 11.80 | 11.80 | 77,859 | -0.21(-1.76%) |
Feb 18, 2022 | 12.01 | 0 | +0.10(+0.86%) | |||
Feb 17, 2022 | 12.04 | 12.14 | 11.83 | 11.91 | 61,501 | -0.16(-1.36%) |
Feb 16, 2022 | 12.11 | 12.21 | 12.00 | 12.07 | 58,665 | +0.01(+0.06%) |
Feb 15, 2022 | 12.05 | 12.13 | 11.81 | 12.07 | 49,281 | +0.16(+1.38%) |
Feb 14, 2022 | 11.86 | 11.96 | 11.77 | 11.90 | 43,844 | -0.01(-0.06%) |
Feb 11, 2022 | 12.07 | 12.07 | 11.81 | 11.91 | 57,160 | -0.01(-0.11%) |
Feb 10, 2022 | 11.94 | 11.98 | 11.87 | 11.92 | 69,057 | +0.01(+0.12%) |
Feb 09, 2022 | 11.85 | 12.16 | 11.77 | 11.91 | 50,737 | +0.13(+1.10%) |
Feb 08, 2022 | 11.98 | 12.00 | 11.75 | 11.78 | 32,813 | -0.20(-1.65%) |
Feb 07, 2022 | 11.99 | 12.24 | 11.94 | 11.98 | 47,613 | +0.05(+0.40%) |
Feb 04, 2022 | 11.96 | 12.07 | 11.88 | 11.93 | 35,339 | -0.05(-0.40%) |
Feb 03, 2022 | 12.04 | 12.07 | 11.94 | 11.98 | 57,100 | -0.06(-0.51%) |
Feb 02, 2022 | 12.19 | 12.19 | 11.81 | 12.04 | 100,171 | +0.20(+1.73%) |
Feb 01, 2022 | 11.89 | 11.89 | 11.69 | 11.83 | 45,403 | -0.01(-0.06%) |
Jan 31, 2022 | 11.83 | 11.76 | 11.84 | 69,664 | +0.03(+0.23%) | |
Jan 28, 2022 | 11.90 | 11.94 | 11.61 | 11.81 | 61,131 | -0.10(-0.80%) |
Jan 27, 2022 | 11.92 | 12.24 | 11.84 | 11.91 | 151,070 | +0.01(+0.06%) |
Jan 26, 2022 | 12.05 | 12.30 | 11.83 | 11.90 | 54,902 | -0.17(-1.41%) |
Jan 25, 2022 | 11.96 | 12.18 | 11.66 | 12.07 | 58,899 | +0.11(+0.91%) |
Jan 24, 2022 | 11.87 | 12.13 | 10.56 | 11.96 | 121,524 | +0.10(+0.86%) |
Jan 21, 2022 | 11.88 | 12.00 | 11.76 | 11.86 | 73,292 | -0.07(-0.57%) |
Jan 20, 2022 | 12.14 | 12.27 | 11.90 | 11.93 | 35,968 | -0.18(-1.47%) |
Jan 19, 2022 | 12.23 | 12.42 | 12.07 | 12.11 | 58,385 | -0.13(-1.06%) |
Jan 18, 2022 | 12.15 | 12.59 | 12.13 | 12.24 | 56,109 | +0.16(+1.30%) |
Jan 14, 2022 | 12.08 | 0 | -0.37(-2.96%) | |||
Jan 13, 2022 | 12.30 | 12.61 | 12.18 | 12.45 | 71,043 | +0.15(+1.22%) |
Jan 12, 2022 | 12.06 | 12.62 | 12.06 | 12.30 | 133,100 | +0.39(+3.26%) |
Jan 11, 2022 | 11.88 | 12.11 | 11.62 | 11.91 | 169,773 | -0.07(-0.57%) |
Jan 10, 2022 | 12.31 | 12.31 | 11.88 | 11.98 | 100,873 | -0.38(-3.09%) |
Jan 07, 2022 | 12.05 | 12.46 | 11.88 | 12.36 | 62,886 | +0.33(+2.78%) |
Jan 06, 2022 | 12.15 | 12.26 | 11.94 | 12.03 | 61,746 | -0.08(-0.68%) |
Jan 05, 2022 | 11.94 | 12.24 | 11.80 | 12.11 | 116,401 | +0.22(+1.84%) |
Jan 04, 2022 | 11.66 | 11.93 | 11.63 | 11.89 | 96,811 | +0.12(+1.04%) |
Jan 03, 2022 | 11.94 | 12.00 | 11.73 | 11.77 | 51,312 | -0.23(-1.88%) |
Dec 31, 2021 | 11.63 | 12.04 | 11.43 | 11.99 | 65,511 | +0.40(+3.41%) |
Dec 30, 2021 | 11.79 | 11.83 | 11.59 | 11.60 | 43,052 | -0.20(-1.68%) |
Dec 29, 2021 | 11.71 | 11.82 | 11.63 | 11.79 | 39,855 | +0.09(+0.74%) |
Dec 28, 2021 | 11.79 | 11.86 | 11.59 | 11.71 | 64,431 | +0.01(+0.11%) |
Dec 27, 2021 | 11.65 | 11.79 | 11.59 | 11.69 | 63,016 | +0.15(+1.33%) |
Dec 23, 2021 | 11.40 | 11.64 | 11.40 | 11.54 | 37,902 | +0.08(+0.70%) |
Dec 22, 2021 | 11.19 | 11.67 | 11.19 | 11.46 | 180,747 | +0.28(+2.51%) |
Dec 21, 2021 | 11.02 | 11.24 | 11.02 | 11.18 | 64,039 | +0.13(+1.21%) |
Dec 20, 2021 | 10.94 | 11.13 | 10.76 | 11.05 | 90,814 | +0.13(+1.16%) |
Dec 17, 2021 | 11.02 | 11.04 | 10.80 | 10.92 | 43,857 | -0.10(-0.91%) |
Dec 16, 2021 | 11.09 | 11.16 | 10.98 | 11.02 | 53,878 | -0.06(-0.54%) |
Dec 15, 2021 | 10.90 | 11.08 | 10.70 | 11.08 | 55,369 | +0.17(+1.59%) |
Dec 14, 2021 | 10.94 | 11.15 | 10.77 | 10.90 | 51,705 | -0.05(-0.49%) |
Dec 13, 2021 | 11.16 | 11.21 | 10.90 | 10.96 | 63,765 | -0.20(-1.80%) |
Dec 10, 2021 | 11.08 | 11.31 | 11.07 | 11.16 | 36,245 | +0.06(+0.54%) |
Dec 09, 2021 | 11.07 | 11.25 | 11.05 | 11.10 | 48,917 | -0.04(-0.36%) |
Dec 08, 2021 | 10.91 | 11.19 | 10.91 | 11.14 | 71,644 | +0.23(+2.14%) |
Dec 07, 2021 | 10.89 | 11.09 | 10.84 | 10.90 | 71,248 | +0.01(+0.12%) |
Dec 06, 2021 | 11.02 | 11.03 | 10.79 | 10.89 | 49,682 | -0.15(-1.39%) |
Dec 03, 2021 | 11.09 | 11.09 | 10.83 | 11.05 | 100,389 | +0.03(+0.24%) |
Dec 02, 2021 | 11.03 | 11.26 | 10.99 | 11.02 | 72,131 | -0.07(-0.60%) |
Dec 01, 2021 | 11.16 | 11.36 | 11.03 | 11.09 | 60,601 | +0.01(+0.12%) |
Nov 30, 2021 | 11.07 | 11.25 | 11.03 | 11.07 | 75,196 | -0.03(-0.30%) |
Nov 29, 2021 | 11.15 | 11.27 | 11.03 | 11.11 | 78,653 | -0.06(-0.54%) |
Nov 26, 2021 | 11.17 | 11.31 | 11.06 | 11.17 | 51,846 | -0.04(-0.36%) |
Nov 24, 2021 | 11.25 | 11.53 | 11.18 | 11.21 | 39,041 | -0.02(-0.18%) |
Nov 23, 2021 | 11.25 | 11.43 | 11.16 | 11.23 | 115,409 | -0.07(-0.59%) |
Nov 22, 2021 | 11.48 | 11.56 | 11.28 | 11.29 | 49,001 | -0.17(-1.46%) |
Nov 19, 2021 | 11.48 | 11.68 | 11.26 | 11.46 | 107,586 | +0.01(+0.06%) |
Nov 18, 2021 | 11.58 | 11.53 | 11.37 | 11.45 | 77,948 | -0.14(-1.21%) |
Nov 17, 2021 | 11.79 | 11.81 | 11.44 | 11.59 | 108,399 | -0.15(-1.25%) |
Nov 16, 2021 | 11.53 | 11.89 | 11.53 | 11.74 | 128,932 | +0.21(+1.80%) |
Nov 15, 2021 | 11.59 | 11.63 | 11.53 | 11.53 | 71,388 | -0.02(-0.17%) |
Nov 12, 2021 | 11.54 | 11.57 | 11.47 | 11.55 | 47,694 | +0.01(+0.12%) |
Nov 11, 2021 | 11.57 | 11.75 | 11.52 | 11.54 | 86,335 | +0.05(+0.47%) |
Nov 10, 2021 | 11.49 | 11.49 | 143,091 | -0.01(-0.06%) | ||
Nov 09, 2021 | 11.54 | 11.55 | 11.37 | 11.49 | 132,680 | +0.00(+0.00%) |
Nov 08, 2021 | 11.53 | 11.82 | 11.37 | 11.49 | 205,531 | -0.03(-0.29%) |
Nov 05, 2021 | 11.15 | 11.54 | 10.76 | 11.53 | 168,438 | +0.53(+4.86%) |
Nov 04, 2021 | 10.89 | 11.04 | 10.83 | 10.99 | 120,963 | +0.07(+0.67%) |
Nov 03, 2021 | 10.86 | 11.09 | 10.83 | 10.92 | 112,782 | +0.03(+0.25%) |
Nov 02, 2021 | 10.96 | 10.96 | 10.82 | 10.89 | 92,652 | -0.07(-0.61%) |
Nov 01, 2021 | 10.85 | 11.12 | 10.80 | 10.96 | 161,258 | +0.17(+1.55%) |
Oct 29, 2021 | 10.88 | 10.97 | 10.76 | 10.79 | 54,309 | -0.09(-0.86%) |
Oct 28, 2021 | 10.74 | 10.96 | 10.74 | 10.88 | 49,017 | +0.15(+1.37%) |
Oct 27, 2021 | 10.69 | 10.84 | 10.63 | 10.74 | 92,794 | +0.08(+0.75%) |
Oct 26, 2021 | 10.78 | 10.63 | 10.66 | 94,686 | -0.15(-1.42%) | |
Oct 25, 2021 | 10.69 | 10.92 | 10.69 | 10.81 | 203,859 | +0.14(+1.32%) |
Oct 22, 2021 | 10.56 | 10.86 | 10.56 | 10.67 | 136,391 | -0.15(-1.36%) |
Oct 21, 2021 | 10.56 | 10.82 | 10.56 | 10.82 | 131,774 | +0.27(+2.53%) |
Oct 20, 2021 | 10.56 | 10.56 | 10.50 | 10.55 | 228,588 | -0.01(-0.06%) |
Oct 19, 2021 | 10.54 | 10.56 | 10.46 | 10.56 | 123,348 | +0.00(+0.00%) |
Oct 18, 2021 | 10.62 | 11.09 | 10.52 | 10.56 | 272,971 | -0.13(-1.25%) |
Oct 15, 2021 | 10.89 | 10.94 | 10.66 | 10.69 | 125,466 | +0.00(+0.00%) |
Oct 14, 2021 | 10.86 | 10.94 | 10.65 | 10.69 | 243,403 | -0.20(-1.84%) |
Oct 13, 2021 | 10.79 | 10.92 | 10.73 | 10.89 | 90,018 | +0.21(+1.94%) |
Oct 12, 2021 | 10.64 | 10.72 | 10.56 | 10.68 | 53,182 | +0.06(+0.57%) |
Oct 11, 2021 | 10.75 | 10.78 | 10.56 | 10.62 | 81,065 | -0.05(-0.44%) |
Oct 08, 2021 | 10.66 | 10.78 | 10.60 | 10.67 | 45,910 | +0.01(+0.12%) |
Oct 07, 2021 | 10.76 | 10.93 | 10.59 | 10.66 | 66,711 | -0.01(-0.12%) |
Oct 06, 2021 | 10.72 | 10.80 | 10.66 | 10.67 | 83,433 | -0.03(-0.25%) |
Oct 05, 2021 | 10.87 | 10.92 | 10.66 | 10.70 | 57,250 | -0.19(-1.72%) |
Oct 04, 2021 | 10.94 | 10.94 | 10.70 | 10.88 | 79,558 | -0.05(-0.43%) |
Oct 01, 2021 | 10.77 | 10.95 | 10.42 | 10.93 | 97,731 | +0.18(+1.68%) |
Sep 30, 2021 | 10.62 | 10.82 | 10.55 | 10.75 | 112,983 | +0.21(+2.03%) |
Sep 29, 2021 | 10.36 | 10.87 | 10.35 | 10.54 | 287,904 | +0.20(+1.94%) |
Sep 28, 2021 | 10.87 | 10.91 | 10.25 | 10.34 | 257,656 | -0.46(-4.30%) |
Sep 27, 2021 | 10.86 | 10.98 | 10.77 | 10.80 | 56,084 | -0.01(-0.12%) |
Sep 24, 2021 | 10.85 | 10.98 | 10.74 | 10.81 | 41,896 | -0.13(-1.20%) |
Sep 23, 2021 | 10.72 | 10.98 | 10.72 | 10.95 | 48,835 | +0.18(+1.70%) |
Sep 22, 2021 | 10.87 | 11.02 | 10.75 | 10.76 | 116,449 | -0.06(-0.54%) |
Sep 21, 2021 | 10.64 | 10.83 | 10.55 | 10.82 | 121,209 | +0.18(+1.72%) |
Sep 20, 2021 | 10.73 | 10.74 | 10.53 | 10.64 | 78,839 | -0.16(-1.45%) |
Sep 17, 2021 | 10.66 | 10.88 | 10.61 | 10.79 | 190,394 | +0.13(+1.23%) |
Sep 16, 2021 | 10.76 | 10.79 | 10.51 | 10.66 | 82,555 | -0.12(-1.09%) |
Sep 15, 2021 | 10.66 | 11.05 | 10.62 | 10.78 | 171,010 | +0.10(+0.92%) |
Sep 14, 2021 | 10.37 | 10.96 | 10.37 | 10.68 | 288,317 | +0.35(+3.36%) |
Sep 13, 2021 | 10.45 | 10.48 | 10.28 | 10.34 | 51,731 | -0.08(-0.75%) |
Sep 10, 2021 | 10.55 | 10.55 | 10.36 | 10.42 | 69,591 | -0.14(-1.36%) |
Sep 09, 2021 | 10.47 | 10.66 | 10.30 | 10.56 | 113,950 | +0.14(+1.38%) |
Sep 08, 2021 | 10.57 | 10.57 | 10.40 | 10.42 | 104,988 | -0.13(-1.24%) |
Sep 07, 2021 | 10.57 | 10.62 | 10.40 | 10.55 | 67,612 | -0.05(-0.49%) |
Sep 03, 2021 | 10.62 | 10.64 | 10.55 | 10.60 | 36,890 | -0.02(-0.19%) |
Sep 02, 2021 | 10.63 | 10.72 | 10.54 | 10.62 | 67,760 | -0.05(-0.43%) |
Sep 01, 2021 | 10.40 | 10.74 | 10.40 | 10.66 | 170,190 | +0.20(+1.88%) |
Aug 31, 2021 | 10.47 | 10.77 | 10.41 | 10.47 | 122,941 | +0.03(+0.25%) |
Aug 30, 2021 | 10.59 | 10.92 | 10.40 | 10.44 | 166,392 | -0.09(-0.87%) |
Aug 27, 2021 | 9.931 | 10.57 | 9.918 | 10.53 | 223,517 | +0.65(+6.55%) |
Aug 26, 2021 | 9.899 | 10.02 | 9.859 | 9.885 | 109,444 | +0.05(+0.53%) |
Aug 25, 2021 | 9.938 | 9.977 | 9.800 | 9.833 | 53,504 | -0.10(-0.99%) |
Aug 24, 2021 | 9.807 | 9.944 | 9.748 | 9.931 | 119,476 | +0.12(+1.27%) |
Aug 23, 2021 | 9.722 | 9.813 | 9.547 | 9.807 | 176,472 | +0.09(+0.87%) |
Aug 20, 2021 | 9.755 | 9.781 | 9.670 | 9.722 | 64,799 | +0.02(+0.20%) |
Aug 19, 2021 | 9.689 | 9.813 | 9.650 | 9.702 | 135,326 | +0.01(+0.07%) |
Aug 18, 2021 | 9.728 | 9.800 | 9.558 | 9.696 | 104,493 | -0.04(-0.40%) |
Aug 17, 2021 | 9.741 | 9.813 | 9.683 | 9.735 | 105,173 | -0.08(-0.80%) |
Aug 16, 2021 | 9.977 | 9.984 | 9.781 | 9.813 | 137,431 | -0.16(-1.64%) |
Aug 13, 2021 | 9.807 | 10.14 | 9.794 | 9.977 | 98,917 | +0.16(+1.67%) |
Aug 12, 2021 | 9.951 | 9.951 | 9.699 | 9.813 | 88,335 | -0.12(-1.25%) |
Aug 11, 2021 | 9.905 | 9.977 | 9.892 | 9.938 | 74,134 | +0.09(+0.86%) |
Aug 10, 2021 | 9.957 | 9.964 | 9.853 | 9.853 | 20,474 | -0.11(-1.12%) |
Aug 09, 2021 | 9.977 | 9.977 | 9.872 | 9.964 | 141,801 | -0.01(-0.13%) |
Aug 06, 2021 | 9.630 | 10.09 | 9.565 | 9.977 | 352,030 | +0.48(+5.10%) |
Aug 05, 2021 | 9.571 | 9.643 | 9.388 | 9.493 | 72,636 | -0.10(-1.09%) |
Aug 04, 2021 | 9.513 | 9.650 | 9.513 | 9.598 | 55,974 | +0.05(+0.55%) |
Aug 03, 2021 | 9.506 | 9.598 | 9.460 | 9.545 | 72,454 | +0.06(+0.62%) |
Aug 02, 2021 | 9.441 | 9.598 | 9.365 | 9.486 | 47,717 | +0.15(+1.61%) |
Jul 30, 2021 | 9.571 | 9.584 | 9.336 | 9.336 | 63,598 | -0.21(-2.19%) |
Jul 29, 2021 | 9.493 | 9.590 | 9.375 | 9.545 | 73,414 | +0.05(+0.48%) |
Jul 28, 2021 | 9.506 | 9.604 | 9.333 | 9.499 | 112,412 | +0.03(+0.35%) |
Jul 27, 2021 | 9.519 | 9.552 | 9.388 | 9.467 | 138,645 | -0.09(-0.89%) |
Jul 26, 2021 | 9.388 | 9.670 | 9.382 | 9.552 | 163,897 | +0.18(+1.88%) |
Jul 23, 2021 | 9.388 | 9.477 | 9.329 | 9.375 | 48,938 | +0.01(+0.07%) |
Jul 22, 2021 | 9.427 | 9.470 | 9.297 | 9.369 | 122,875 | -0.01(-0.07%) |
Jul 21, 2021 | 9.349 | 9.467 | 9.257 | 9.375 | 68,423 | +0.03(+0.28%) |
Jul 20, 2021 | 9.277 | 9.460 | 9.198 | 9.349 | 146,156 | +0.10(+1.06%) |
Jul 19, 2021 | 9.388 | 9.421 | 9.192 | 9.251 | 92,684 | -0.14(-1.53%) |
Jul 16, 2021 | 9.408 | 9.486 | 9.329 | 9.395 | 101,650 | -0.05(-0.49%) |
Jul 15, 2021 | 9.552 | 9.565 | 9.323 | 9.441 | 111,729 | -0.01(-0.14%) |
Jul 14, 2021 | 9.558 | 9.558 | 9.421 | 9.454 | 61,993 | -0.12(-1.23%) |
Jul 13, 2021 | 9.584 | 9.715 | 9.571 | 9.571 | 102,580 | -0.03(-0.27%) |
Jul 12, 2021 | 9.427 | 9.604 | 9.409 | 9.598 | 61,322 | +0.14(+1.45%) |
Jul 09, 2021 | 9.342 | 9.552 | 9.297 | 9.460 | 146,801 | +0.12(+1.26%) |
Jul 08, 2021 | 9.388 | 9.463 | 9.277 | 9.342 | 93,051 | -0.05(-0.49%) |
Jul 07, 2021 | 9.473 | 9.473 | 9.346 | 9.388 | 77,359 | -0.06(-0.62%) |
Jul 06, 2021 | 9.401 | 9.480 | 9.395 | 9.447 | 59,171 | +0.03(+0.28%) |
Jul 02, 2021 | 9.414 | 9.441 | 9.336 | 9.421 | 37,118 | +0.06(+0.63%) |
Jul 01, 2021 | 9.447 | 9.571 | 9.284 | 9.362 | 69,943 | -0.11(-1.17%) |
Jun 30, 2021 | 9.205 | 9.473 | 9.205 | 9.473 | 98,216 | +0.25(+2.70%) |
Jun 29, 2021 | 9.231 | 9.303 | 9.205 | 9.225 | 123,720 | -0.01(-0.07%) |
Jun 28, 2021 | 9.295 | 9.353 | 9.167 | 9.231 | 124,915 | -0.04(-0.42%) |
Jun 25, 2021 | 9.238 | 9.404 | 9.199 | 9.270 | 155,170 | +0.03(+0.28%) |
Jun 24, 2021 | 9.321 | 9.334 | 9.222 | 9.244 | 203,266 | -0.04(-0.48%) |
Jun 23, 2021 | 9.379 | 9.424 | 9.289 | 9.289 | 131,272 | -0.12(-1.23%) |
Jun 22, 2021 | 9.379 | 9.424 | 9.359 | 9.404 | 83,955 | +0.01(+0.14%) |
Jun 21, 2021 | 9.424 | 9.424 | 9.379 | 9.391 | 67,334 | +0.03(+0.27%) |
Jun 18, 2021 | 9.456 | 9.456 | 9.366 | 9.366 | 116,546 | -0.10(-1.08%) |
Jun 17, 2021 | 9.385 | 9.488 | 9.372 | 9.468 | 234,812 | +0.08(+0.89%) |
Jun 16, 2021 | 9.424 | 9.424 | 9.366 | 9.385 | 53,739 | -0.01(-0.07%) |
Jun 15, 2021 | 9.359 | 9.453 | 9.359 | 9.391 | 38,523 | +0.01(+0.14%) |
Jun 14, 2021 | 9.436 | 9.481 | 9.347 | 9.379 | 81,754 | -0.04(-0.41%) |
Jun 11, 2021 | 9.430 | 9.462 | 9.379 | 9.417 | 49,287 | +0.01(+0.07%) |
Jun 10, 2021 | 9.430 | 9.452 | 9.379 | 9.411 | 97,320 | -0.01(-0.07%) |
Jun 09, 2021 | 9.513 | 9.520 | 9.398 | 9.417 | 74,890 | -0.06(-0.61%) |
Jun 08, 2021 | 9.488 | 9.616 | 9.417 | 9.475 | 225,472 | +0.03(+0.27%) |
Jun 07, 2021 | 9.424 | 9.532 | 9.276 | 9.449 | 120,314 | +0.08(+0.89%) |
Jun 04, 2021 | 9.411 | 9.513 | 9.359 | 9.366 | 49,290 | -0.01(-0.07%) |
Jun 03, 2021 | 9.359 | 9.443 | 9.257 | 9.372 | 179,773 | -0.02(-0.20%) |
Jun 02, 2021 | 9.302 | 9.449 | 9.282 | 9.391 | 82,019 | +0.10(+1.10%) |
Jun 01, 2021 | 9.180 | 9.327 | 9.161 | 9.289 | 166,803 | +0.06(+0.63%) |
May 28, 2021 | 9.141 | 9.321 | 9.141 | 9.231 | 78,169 | +0.08(+0.84%) |
May 27, 2021 | 9.141 | 9.161 | 9.116 | 9.154 | 103,218 | -0.01(-0.14%) |
May 26, 2021 | 9.218 | 9.250 | 9.109 | 9.167 | 89,401 | -0.04(-0.49%) |
May 25, 2021 | 9.321 | 9.321 | 9.180 | 9.212 | 87,607 | -0.08(-0.90%) |
May 24, 2021 | 9.327 | 9.347 | 9.212 | 9.295 | 76,906 | +0.05(+0.55%) |
May 21, 2021 | 9.327 | 9.359 | 9.161 | 9.244 | 156,495 | -0.08(-0.89%) |
May 20, 2021 | 9.295 | 9.404 | 9.270 | 9.327 | 83,276 | +0.01(+0.14%) |
May 19, 2021 | 9.308 | 9.456 | 9.233 | 9.315 | 63,158 | -0.01(-0.14%) |
May 18, 2021 | 9.263 | 9.411 | 9.174 | 9.327 | 91,021 | +0.03(+0.34%) |
May 17, 2021 | 9.276 | 9.449 | 9.135 | 9.295 | 163,293 | -0.03(-0.34%) |
May 14, 2021 | 9.270 | 9.490 | 9.206 | 9.327 | 117,125 | +0.10(+1.11%) |
May 13, 2021 | 9.276 | 9.423 | 9.154 | 9.225 | 116,489 | -0.06(-0.62%) |
May 12, 2021 | 9.424 | 9.584 | 9.148 | 9.282 | 220,335 | -0.10(-1.09%) |
May 11, 2021 | 9.526 | 9.526 | 9.372 | 9.385 | 145,864 | -0.21(-2.14%) |
May 10, 2021 | 9.539 | 9.635 | 9.462 | 9.590 | 92,185 | +0.01(+0.13%) |
May 07, 2021 | 9.635 | 9.635 | 9.359 | 9.577 | 238,293 | -0.04(-0.40%) |
May 06, 2021 | 9.539 | 9.616 | 9.468 | 9.616 | 235,642 | +0.10(+1.08%) |
May 05, 2021 | 9.379 | 9.552 | 9.359 | 9.513 | 209,033 | +0.12(+1.23%) |
May 04, 2021 | 9.359 | 9.443 | 9.295 | 9.398 | 283,871 | +0.04(+0.48%) |