Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.800 | 9.810 | 9.760 | 9.810 | 14,178 | +0.03(+0.26%) |
May 27, 2022 | 9.770 | 9.785 | 9.770 | 9.785 | 168,645 | +0.03(+0.26%) |
May 26, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 2,926 | -0.03(-0.31%) |
May 25, 2022 | 9.790 | 9.790 | 9.780 | 9.790 | 984,233 | +0.03(+0.30%) |
May 23, 2022 | 9.761 | 6 | +0.01(+0.11%) | |||
May 19, 2022 | 9.750 | 6 | -0.05(-0.51%) | |||
May 13, 2022 | 9.800 | 77 | +0.04(+0.41%) | |||
May 12, 2022 | 9.762 | 9.762 | 9.760 | 9.760 | 302 | -0.03(-0.31%) |
May 11, 2022 | 9.800 | 9.800 | 9.767 | 9.790 | 21,708 | +0.02(+0.20%) |
May 10, 2022 | 9.790 | 9.794 | 9.740 | 9.770 | 76,622 | -0.03(-0.31%) |
May 09, 2022 | 9.800 | 9.800 | 9.800 | 9.800 | 207 | +0.00(+0.00%) |
May 06, 2022 | 9.815 | 9.815 | 9.800 | 9.800 | 306 | -0.01(-0.15%) |
May 05, 2022 | 9.800 | 9.815 | 9.800 | 9.815 | 2,420 | +0.00(+0.05%) |
May 04, 2022 | 9.810 | 9.811 | 9.810 | 9.810 | 76,234 | -0.01(-0.10%) |
May 03, 2022 | 9.810 | 9.825 | 9.810 | 9.820 | 13,150 | -0.01(-0.10%) |
May 02, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 7,024 | +0.01(+0.10%) |
Apr 29, 2022 | 9.820 | 9.830 | 9.820 | 9.820 | 28,679 | +0.00(+0.00%) |
Apr 28, 2022 | 9.835 | 9.835 | 9.820 | 9.820 | 11,279 | -0.01(-0.10%) |
Apr 27, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 5,220 | +0.01(+0.10%) |
Apr 26, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 2,373 | -0.02(-0.20%) |
Apr 25, 2022 | 9.875 | 9.875 | 9.830 | 9.840 | 4,420 | +0.02(+0.20%) |
Apr 22, 2022 | 9.805 | 9.830 | 9.805 | 9.820 | 14,600 | +0.00(+0.00%) |
Apr 21, 2022 | 9.810 | 9.850 | 9.810 | 9.820 | 110,811 | +0.01(+0.10%) |
Apr 20, 2022 | 10.30 | 10.30 | 9.800 | 9.810 | 70,890 | +0.01(+0.10%) |
Apr 19, 2022 | 9.800 | 9.820 | 9.790 | 9.800 | 215,302 | +0.00(+0.00%) |
Apr 18, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 405,883 | +0.00(+0.00%) |
Apr 14, 2022 | 9.790 | 9.800 | 9.790 | 9.800 | 483,873 | +0.01(+0.05%) |
Apr 13, 2022 | 9.795 | 9.800 | 9.790 | 9.795 | 10,592 | +0.02(+0.15%) |
Apr 12, 2022 | 9.780 | 9.780 | 9.780 | 9.780 | 75,019 | -0.01(-0.10%) |
Apr 11, 2022 | 9.790 | 9.790 | 9.790 | 9.790 | 3,972 | +0.01(+0.10%) |
Apr 08, 2022 | 9.750 | 9.780 | 9.750 | 9.780 | 12,948 | +0.01(+0.10%) |
Apr 07, 2022 | 9.770 | 9.780 | 9.760 | 9.770 | 8,182 | -0.01(-0.10%) |
Apr 06, 2022 | 9.770 | 9.780 | 9.770 | 9.780 | 35,310 | +0.01(+0.10%) |
Apr 05, 2022 | 9.790 | 9.795 | 9.770 | 9.770 | 246,977 | +0.00(+0.05%) |
Apr 04, 2022 | 9.780 | 9.780 | 9.750 | 9.765 | 26,975 | -0.00(-0.05%) |
Apr 01, 2022 | 9.770 | 9.770 | 9.760 | 9.770 | 13,246 | -0.01(-0.10%) |
Mar 31, 2022 | 9.770 | 9.790 | 9.760 | 9.780 | 111,843 | +0.02(+0.20%) |
Mar 30, 2022 | 9.770 | 9.770 | 9.760 | 9.760 | 46,918 | +0.01(+0.10%) |
Mar 29, 2022 | 9.750 | 9.770 | 9.750 | 9.750 | 21,448 | -0.01(-0.10%) |
Mar 28, 2022 | 9.770 | 9.770 | 9.750 | 9.760 | 82,027 | +0.01(+0.10%) |
Mar 25, 2022 | 9.760 | 9.780 | 9.750 | 9.750 | 922 | +0.00(+0.00%) |
Mar 24, 2022 | 9.740 | 9.750 | 9.740 | 9.750 | 138,524 | +0.01(+0.10%) |
Mar 23, 2022 | 9.740 | 9.750 | 9.740 | 9.740 | 19,227 | +0.00(+0.00%) |
Mar 22, 2022 | 9.740 | 9.750 | 9.740 | 9.740 | 80,926 | +0.00(+0.00%) |
Mar 21, 2022 | 9.740 | 9.743 | 9.720 | 9.740 | 64,021 | -0.01(-0.10%) |
Mar 18, 2022 | 9.740 | 9.750 | 9.740 | 9.750 | 325,463 | +0.00(+0.00%) |
Mar 17, 2022 | 9.730 | 9.750 | 9.730 | 9.750 | 647 | +0.01(+0.10%) |
Mar 16, 2022 | 9.740 | 9.750 | 9.740 | 9.740 | 512,973 | -0.02(-0.20%) |
Mar 15, 2022 | 9.740 | 9.760 | 9.730 | 9.760 | 456,347 | +0.02(+0.19%) |
Mar 14, 2022 | 9.750 | 9.750 | 9.740 | 9.742 | 255,626 | +0.02(+0.22%) |
Mar 11, 2022 | 9.720 | 9.730 | 9.720 | 9.720 | 29,776 | -0.01(-0.07%) |
Mar 10, 2022 | 9.726 | 9.726 | 9.726 | 9.726 | 818 | +0.01(+0.07%) |
Mar 09, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 18,067 | -0.01(-0.10%) |
Mar 08, 2022 | 9.720 | 9.730 | 9.720 | 9.730 | 3,502 | +0.00(+0.00%) |
Mar 07, 2022 | 9.740 | 9.741 | 9.730 | 9.730 | 9,835 | -0.01(-0.10%) |
Mar 04, 2022 | 9.730 | 9.750 | 9.730 | 9.740 | 202,449 | -0.01(-0.10%) |
Mar 03, 2022 | 9.730 | 9.750 | 9.730 | 9.750 | 11,452 | +0.00(+0.00%) |
Mar 02, 2022 | 9.750 | 9.750 | 9.730 | 9.750 | 3,941 | +0.03(+0.31%) |
Mar 01, 2022 | 9.730 | 9.740 | 9.720 | 9.720 | 2,413 | -0.03(-0.31%) |
Feb 28, 2022 | 9.730 | 9.750 | 9.720 | 9.750 | 62,662 | +0.01(+0.10%) |
Feb 25, 2022 | 9.730 | 9.740 | 9.710 | 9.740 | 3,089 | +0.03(+0.26%) |
Feb 24, 2022 | 9.720 | 9.730 | 9.700 | 9.715 | 118,495 | -0.02(-0.15%) |
Feb 23, 2022 | 9.748 | 9.748 | 9.730 | 9.730 | 2,504 | -0.04(-0.36%) |
Feb 22, 2022 | 9.730 | 9.765 | 9.730 | 9.765 | 4,303 | +0.04(+0.46%) |
Feb 18, 2022 | 9.720 | 0 | -0.05(-0.51%) | |||
Feb 17, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 3,899 | +0.00(+0.00%) |
Feb 16, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 1,343 | +0.01(+0.10%) |
Feb 15, 2022 | 9.800 | 9.802 | 9.750 | 9.760 | 28,759 | -0.06(-0.61%) |
Feb 14, 2022 | 9.825 | 9.825 | 9.800 | 9.820 | 7,046 | +0.03(+0.31%) |
Feb 11, 2022 | 9.790 | 9.810 | 9.790 | 9.790 | 24,717 | -0.03(-0.31%) |
Feb 10, 2022 | 9.790 | 9.825 | 9.790 | 9.820 | 6,647 | +0.00(+0.00%) |
Feb 09, 2022 | 9.820 | 9.823 | 9.820 | 9.820 | 2,783 | -0.01(-0.08%) |
Feb 08, 2022 | 9.810 | 9.828 | 9.810 | 9.828 | 298 | +0.01(+0.08%) |
Feb 07, 2022 | 9.800 | 9.820 | 9.790 | 9.820 | 11,782 | +0.03(+0.31%) |
Feb 04, 2022 | 9.810 | 9.810 | 9.790 | 9.790 | 22,495 | -0.04(-0.41%) |
Feb 03, 2022 | 9.790 | 9.830 | 9.830 | 10,991 | +0.04(+0.41%) | |
Feb 02, 2022 | 9.860 | 9.860 | 9.790 | 9.790 | 26,154 | -0.03(-0.31%) |
Feb 01, 2022 | 9.850 | 9.860 | 9.820 | 9.820 | 56,487 | -0.04(-0.41%) |
Jan 31, 2022 | 9.860 | 9.800 | 9.860 | 39,348 | +0.02(+0.20%) | |
Jan 28, 2022 | 9.840 | 9.842 | 9.840 | 9.840 | 2,330 | -0.00(-0.00%) |
Jan 27, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 6,358 | -0.01(-0.10%) |
Jan 26, 2022 | 9.850 | 9.850 | 9.850 | 9.850 | 5,535 | +0.00(+0.00%) |
Jan 25, 2022 | 9.850 | 9.890 | 9.850 | 9.850 | 4,496 | +0.02(+0.20%) |
Jan 24, 2022 | 9.850 | 9.867 | 9.830 | 9.830 | 21,939 | -0.03(-0.25%) |
Jan 21, 2022 | 9.860 | 9.870 | 9.855 | 9.855 | 8,217 | -0.02(-0.25%) |
Jan 20, 2022 | 9.870 | 9.880 | 9.850 | 9.880 | 17,328 | +0.02(+0.25%) |
Jan 19, 2022 | 9.850 | 9.859 | 9.850 | 9.855 | 1,979 | +0.00(+0.05%) |
Jan 18, 2022 | 9.870 | 9.880 | 9.840 | 9.850 | 19,448 | -0.02(-0.20%) |
Jan 14, 2022 | 9.870 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.870 | 9.880 | 9.870 | 9.870 | 7,785 | -0.00(-0.01%) |
Jan 12, 2022 | 9.870 | 9.871 | 9.870 | 9.871 | 913 | +0.00(+0.01%) |
Jan 10, 2022 | 9.870 | 9.870 | 9.870 | 146 | +0.01(+0.10%) | |
Jan 07, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 238 | -0.01(-0.10%) |
Jan 06, 2022 | 9.860 | 9.890 | 9.860 | 9.870 | 11,096 | -0.02(-0.20%) |
Jan 05, 2022 | 9.860 | 9.890 | 9.850 | 9.890 | 85,761 | +0.04(+0.41%) |
Jan 04, 2022 | 9.830 | 9.860 | 9.820 | 9.850 | 114,993 | +0.02(+0.17%) |
Jan 03, 2022 | 9.825 | 9.860 | 9.825 | 9.834 | 29,038 | +0.01(+0.14%) |
Dec 31, 2021 | 9.820 | 9.820 | 9.820 | 9.820 | 43,043 | +0.01(+0.05%) |
Dec 30, 2021 | 9.819 | 9.820 | 9.810 | 9.815 | 5,974 | -0.01(-0.05%) |
Dec 29, 2021 | 9.810 | 9.820 | 9.810 | 9.820 | 7,147 | -0.01(-0.10%) |
Dec 28, 2021 | 9.860 | 9.868 | 9.830 | 9.830 | 15,366 | -0.03(-0.30%) |
Dec 27, 2021 | 9.870 | 9.870 | 9.850 | 9.860 | 2,384 | +0.00(+0.00%) |
Dec 23, 2021 | 9.850 | 9.860 | 9.850 | 9.860 | 7,265 | +0.01(+0.10%) |
Dec 21, 2021 | 9.850 | 9.850 | 9.850 | 25 | +0.00(+0.00%) | |
Dec 20, 2021 | 9.780 | 9.867 | 9.780 | 9.850 | 2,191 | -0.01(-0.10%) |
Dec 17, 2021 | 9.860 | 9.860 | 9.850 | 9.860 | 1,494 | +0.00(+0.00%) |
Dec 16, 2021 | 9.860 | 9.865 | 9.848 | 9.860 | 3,410 | -0.00(-0.03%) |
Dec 15, 2021 | 9.870 | 9.890 | 9.860 | 9.863 | 8,616 | -0.01(-0.07%) |
Dec 14, 2021 | 9.850 | 9.870 | 9.850 | 9.870 | 29,073 | +0.01(+0.10%) |
Dec 13, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 13,395 | -0.02(-0.20%) |
Dec 10, 2021 | 9.900 | 9.900 | 9.880 | 9.880 | 7,514 | +0.02(+0.20%) |
Dec 09, 2021 | 9.860 | 9.890 | 9.860 | 9.860 | 23,976 | +0.00(+0.00%) |
Dec 08, 2021 | 9.870 | 9.870 | 9.830 | 9.860 | 27,443 | -0.02(-0.20%) |
Dec 07, 2021 | 9.810 | 9.880 | 9.810 | 9.880 | 15,801 | +0.03(+0.30%) |
Dec 06, 2021 | 9.810 | 9.860 | 9.810 | 9.850 | 15,044 | -0.06(-0.60%) |
Dec 03, 2021 | 9.850 | 9.910 | 9.830 | 9.910 | 18,380 | +0.11(+1.12%) |
Dec 02, 2021 | 9.790 | 9.865 | 9.790 | 9.800 | 95,515 | -0.03(-0.35%) |
Dec 01, 2021 | 9.870 | 9.870 | 9.800 | 9.835 | 52,261 | -0.03(-0.25%) |
Nov 30, 2021 | 9.880 | 9.900 | 9.852 | 9.860 | 75,518 | -0.01(-0.10%) |
Nov 29, 2021 | 9.870 | 9.910 | 9.850 | 9.870 | 571,196 | -0.04(-0.40%) |
Nov 26, 2021 | 9.910 | 9.920 | 9.910 | 9.910 | 14,271 | +0.00(+0.00%) |
Nov 24, 2021 | 9.910 | 9.910 | 9.870 | 9.910 | 98,788 | +0.00(+0.00%) |
Nov 23, 2021 | 9.900 | 9.925 | 9.900 | 9.910 | 21,814 | +0.01(+0.10%) |
Nov 22, 2021 | 9.920 | 9.930 | 9.890 | 9.900 | 27,538 | +0.04(+0.35%) |
Nov 19, 2021 | 9.960 | 9.960 | 9.865 | 9.865 | 36,517 | -0.03(-0.25%) |
Nov 18, 2021 | 9.940 | 9.920 | 9.880 | 9.890 | 318,972 | -0.02(-0.25%) |
Nov 17, 2021 | 9.920 | 9.920 | 9.902 | 9.915 | 13,500 | -0.01(-0.05%) |
Nov 16, 2021 | 9.920 | 9.930 | 9.920 | 9.920 | 15,468 | +0.00(+0.04%) |
Nov 15, 2021 | 9.930 | 9.930 | 9.910 | 9.916 | 3,036 | +0.01(+0.06%) |
Nov 12, 2021 | 9.930 | 9.950 | 9.905 | 9.910 | 80,249 | -0.02(-0.20%) |
Nov 11, 2021 | 9.930 | 9.930 | 9.920 | 9.930 | 2,725 | +0.01(+0.10%) |
Nov 09, 2021 | 9.940 | 9.940 | 9.900 | 9.920 | 32,608 | +0.02(+0.20%) |
Nov 08, 2021 | 9.960 | 9.960 | 9.830 | 9.900 | 88,269 | -0.01(-0.15%) |
Nov 05, 2021 | 9.950 | 9.956 | 9.900 | 9.915 | 32,958 | -0.03(-0.25%) |
Nov 04, 2021 | 9.960 | 9.968 | 9.900 | 9.940 | 22,082 | -0.01(-0.10%) |
Nov 03, 2021 | 9.960 | 9.970 | 9.920 | 9.950 | 36,169 | -0.01(-0.10%) |
Nov 02, 2021 | 9.980 | 9.980 | 9.950 | 9.960 | 2,394 | +0.00(+0.00%) |
Nov 01, 2021 | 9.980 | 9.950 | 9.950 | 9.960 | 9,842 | +0.01(+0.10%) |
Oct 29, 2021 | 9.950 | 9.970 | 9.950 | 9.950 | 17,638 | -0.02(-0.20%) |
Oct 28, 2021 | 9.950 | 9.980 | 9.940 | 9.970 | 116,037 | +0.00(+0.00%) |
Oct 27, 2021 | 9.955 | 9.970 | 9.947 | 9.970 | 1,442 | +0.01(+0.10%) |
Oct 26, 2021 | 9.950 | 9.960 | 23,837 | +0.01(+0.10%) | ||
Oct 25, 2021 | 9.940 | 9.950 | 9.880 | 9.950 | 52,485 | +0.04(+0.40%) |
Oct 22, 2021 | 9.935 | 9.935 | 9.900 | 9.910 | 2,765 | -0.03(-0.30%) |
Oct 21, 2021 | 9.940 | 9.949 | 9.940 | 9.940 | 6,372 | +0.04(+0.35%) |
Oct 20, 2021 | 9.908 | 9.940 | 9.871 | 9.905 | 22,665 | -0.04(-0.45%) |
Oct 19, 2021 | 9.920 | 9.950 | 9.895 | 9.950 | 89,439 | +0.03(+0.31%) |
Oct 18, 2021 | 9.890 | 9.920 | 9.868 | 9.919 | 31,086 | -0.00(-0.01%) |
Oct 15, 2021 | 9.920 | 9.920 | 9.900 | 9.920 | 4,161 | +0.00(+0.00%) |
Oct 14, 2021 | 9.910 | 9.920 | 9.870 | 9.920 | 3,003 | +0.03(+0.30%) |
Oct 13, 2021 | 9.870 | 9.894 | 9.870 | 9.890 | 62,313 | -0.01(-0.10%) |
Oct 12, 2021 | 9.897 | 9.900 | 9.897 | 9.900 | 141,437 | +0.01(+0.07%) |
Oct 11, 2021 | 9.900 | 9.900 | 9.860 | 9.893 | 19,991 | -0.01(-0.05%) |
Oct 08, 2021 | 9.890 | 9.900 | 9.860 | 9.898 | 123,760 | +0.01(+0.08%) |
Oct 07, 2021 | 9.890 | 9.890 | 9.860 | 9.890 | 4,409 | +0.00(+0.00%) |
Oct 06, 2021 | 9.880 | 9.900 | 9.860 | 9.890 | 30,757 | -0.01(-0.10%) |
Oct 05, 2021 | 9.840 | 9.900 | 9.840 | 9.900 | 92,794 | +0.04(+0.41%) |
Oct 04, 2021 | 9.900 | 9.900 | 9.840 | 9.860 | 19,763 | -0.02(-0.20%) |
Oct 01, 2021 | 9.900 | 9.900 | 9.840 | 9.880 | 22,258 | +0.03(+0.30%) |
Sep 30, 2021 | 9.860 | 9.870 | 9.840 | 9.850 | 40,459 | -0.02(-0.25%) |
Sep 29, 2021 | 9.850 | 9.889 | 9.850 | 9.874 | 11,378 | +0.01(+0.15%) |
Sep 28, 2021 | 9.880 | 9.890 | 9.860 | 9.860 | 11,808 | +0.01(+0.10%) |
Sep 27, 2021 | 9.860 | 9.880 | 9.850 | 9.851 | 130,063 | -0.02(-0.20%) |
Sep 24, 2021 | 9.830 | 9.900 | 9.830 | 9.870 | 62,484 | +0.00(+0.00%) |
Sep 23, 2021 | 9.870 | 9.890 | 9.860 | 9.870 | 230,040 | +0.01(+0.10%) |
Sep 22, 2021 | 9.900 | 9.900 | 9.760 | 9.860 | 117,839 | -0.02(-0.20%) |
Sep 21, 2021 | 9.860 | 9.880 | 9.830 | 9.880 | 13,227 | -0.02(-0.20%) |
Sep 20, 2021 | 9.900 | 9.900 | 9.854 | 9.900 | 11,978 | +0.02(+0.20%) |
Sep 17, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 529,440 | -0.02(-0.20%) |
Sep 16, 2021 | 9.880 | 9.900 | 9.860 | 9.900 | 32,485 | +0.02(+0.24%) |
Sep 15, 2021 | 9.880 | 9.880 | 9.870 | 9.876 | 4,236 | -0.00(-0.04%) |
Sep 14, 2021 | 9.880 | 9.880 | 9.870 | 9.880 | 4,922 | -0.02(-0.20%) |
Sep 13, 2021 | 9.915 | 9.915 | 9.880 | 9.900 | 370,250 | +0.01(+0.10%) |
Sep 10, 2021 | 9.910 | 9.910 | 9.870 | 9.890 | 170,791 | +0.04(+0.41%) |
Sep 09, 2021 | 9.890 | 9.900 | 9.850 | 9.850 | 3,015 | -0.05(-0.51%) |
Sep 08, 2021 | 9.900 | 9.910 | 9.830 | 9.900 | 45,511 | +0.02(+0.15%) |
Sep 07, 2021 | 9.870 | 9.900 | 9.790 | 9.885 | 55,474 | +0.00(+0.05%) |
Sep 03, 2021 | 9.880 | 9.880 | 9.835 | 9.880 | 262,010 | +0.01(+0.10%) |
Sep 02, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 17,102 | -0.01(-0.10%) |
Sep 01, 2021 | 9.850 | 9.880 | 9.855 | 9.880 | 12,908 | +0.04(+0.41%) |
Aug 31, 2021 | 9.870 | 9.870 | 9.830 | 9.840 | 65,958 | -0.01(-0.10%) |
Aug 30, 2021 | 9.850 | 9.880 | 9.840 | 9.850 | 8,967 | +0.04(+0.42%) |
Aug 27, 2021 | 9.850 | 9.866 | 9.809 | 9.809 | 11,467 | -0.05(-0.52%) |
Aug 26, 2021 | 9.850 | 9.880 | 9.850 | 9.860 | 2,079 | +0.00(+0.00%) |
Aug 25, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 265 | +0.03(+0.30%) |
Aug 24, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 48,168 | +0.01(+0.10%) |
Aug 23, 2021 | 9.830 | 9.830 | 9.810 | 9.820 | 3,729 | +0.00(+0.00%) |
Aug 20, 2021 | 9.830 | 9.830 | 9.790 | 9.820 | 2,934 | +0.00(+0.00%) |
Aug 19, 2021 | 9.820 | 9.830 | 9.790 | 9.820 | 18,655 | -0.01(-0.10%) |
Aug 18, 2021 | 9.800 | 9.830 | 9.800 | 9.830 | 3,536 | +0.01(+0.10%) |
Aug 17, 2021 | 9.860 | 9.880 | 9.800 | 9.820 | 80,045 | -0.03(-0.30%) |
Aug 16, 2021 | 9.830 | 9.860 | 9.830 | 9.850 | 31,147 | +0.00(+0.00%) |
Aug 13, 2021 | 9.850 | 9.860 | 9.840 | 9.850 | 69,001 | +0.01(+0.08%) |
Aug 12, 2021 | 9.850 | 9.860 | 9.841 | 9.842 | 36,657 | -0.01(-0.08%) |
Aug 11, 2021 | 9.850 | 9.850 | 9.840 | 9.850 | 28,077 | +0.00(+0.00%) |
Aug 10, 2021 | 9.830 | 9.860 | 9.830 | 9.850 | 74,165 | +0.01(+0.10%) |
Aug 09, 2021 | 9.850 | 9.850 | 9.825 | 9.840 | 90,757 | +0.01(+0.08%) |
Aug 06, 2021 | 9.830 | 9.880 | 9.830 | 9.832 | 14,425 | -0.01(-0.08%) |
Aug 05, 2021 | 9.860 | 9.880 | 9.820 | 9.840 | 341,689 | +0.01(+0.10%) |
Aug 04, 2021 | 9.830 | 9.850 | 9.820 | 9.830 | 151,079 | -0.01(-0.10%) |
Aug 03, 2021 | 9.890 | 9.890 | 9.810 | 9.840 | 555,500 | +0.07(+0.72%) |
Aug 02, 2021 | 9.710 | 9.780 | 9.710 | 9.770 | 23,066 | +0.03(+0.31%) |
Jul 30, 2021 | 9.800 | 9.800 | 9.740 | 9.740 | 500 | -0.05(-0.51%) |
Jul 29, 2021 | 9.782 | 9.790 | 9.782 | 9.790 | 870 | +0.04(+0.41%) |
Jul 28, 2021 | 9.760 | 9.760 | 9.740 | 9.750 | 1,655 | -0.08(-0.81%) |
Jul 27, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 1,000 | -0.01(-0.10%) |
Jul 26, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 2,462 | -0.01(-0.10%) |
Jul 23, 2021 | 9.800 | 9.870 | 9.800 | 9.850 | 30,228 | +0.01(+0.10%) |
Jul 22, 2021 | 9.750 | 9.890 | 9.750 | 9.840 | 36,192 | +0.11(+1.13%) |
Jul 21, 2021 | 9.800 | 9.800 | 9.730 | 9.730 | 13,046 | +0.01(+0.10%) |
Jul 20, 2021 | 9.850 | 9.850 | 9.700 | 9.720 | 10,047 | +0.02(+0.21%) |
Jul 19, 2021 | 9.850 | 9.990 | 9.700 | 9.700 | 32,190 | -0.05(-0.51%) |
Jul 16, 2021 | 9.860 | 9.870 | 9.750 | 9.750 | 2,319 | -0.04(-0.41%) |
Jul 15, 2021 | 9.800 | 9.800 | 9.790 | 9.790 | 1,500 | +0.04(+0.41%) |
Jul 13, 2021 | 9.750 | 9.750 | 9.750 | 302 | +0.01(+0.10%) | |
Jul 12, 2021 | 10.00 | 10.00 | 9.740 | 9.740 | 39,315 | -0.11(-1.12%) |
Jul 09, 2021 | 9.770 | 9.850 | 9.750 | 9.850 | 5,862 | +0.07(+0.72%) |
Jul 08, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 7,883 | +0.02(+0.20%) |
Jul 06, 2021 | 9.760 | 9.760 | 9.760 | 50 | +0.02(+0.21%) | |
Jul 02, 2021 | 9.770 | 9.770 | 9.730 | 9.740 | 7,648 | -0.03(-0.31%) |
Jul 01, 2021 | 9.740 | 9.770 | 9.740 | 9.770 | 412 | +0.04(+0.41%) |
Jun 30, 2021 | 9.800 | 9.810 | 9.730 | 9.730 | 8,883 | -0.03(-0.31%) |
Jun 29, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 10,083 | +0.03(+0.31%) |
Jun 28, 2021 | 9.720 | 9.830 | 9.710 | 9.730 | 14,329 | -0.12(-1.22%) |
Jun 25, 2021 | 9.800 | 9.850 | 9.750 | 9.850 | 220,201 | +0.11(+1.13%) |
Jun 24, 2021 | 9.800 | 9.800 | 9.720 | 9.740 | 13,512 | -0.06(-0.61%) |
Jun 23, 2021 | 9.780 | 9.800 | 9.720 | 9.800 | 26,002 | +0.02(+0.20%) |
Jun 22, 2021 | 9.790 | 9.790 | 9.750 | 9.780 | 20,953 | +0.03(+0.31%) |
Jun 21, 2021 | 9.770 | 9.890 | 9.740 | 9.750 | 109,917 | -0.14(-1.42%) |
Jun 18, 2021 | 9.770 | 9.890 | 9.750 | 9.890 | 353,006 | +0.11(+1.12%) |
Jun 17, 2021 | 9.790 | 9.800 | 9.780 | 9.780 | 16,208 | +0.03(+0.31%) |
Jun 16, 2021 | 9.780 | 9.780 | 9.750 | 9.750 | 26,144 | +0.00(+0.00%) |
Jun 15, 2021 | 9.820 | 9.820 | 9.750 | 9.750 | 25,522 | -0.05(-0.51%) |
Jun 14, 2021 | 9.800 | 9.900 | 9.770 | 9.800 | 25,266 | +0.00(+0.00%) |
Jun 10, 2021 | 9.800 | 9.800 | 9.800 | 20 | +0.05(+0.51%) | |
Jun 09, 2021 | 9.760 | 9.850 | 9.750 | 9.750 | 21,018 | -0.03(-0.31%) |
Jun 08, 2021 | 9.780 | 9.790 | 9.780 | 9.780 | 1,544 | -0.01(-0.10%) |
Jun 07, 2021 | 9.800 | 9.800 | 9.680 | 9.790 | 1,305 | -0.08(-0.81%) |
Jun 03, 2021 | 9.870 | 9.870 | 9.870 | 1 | -0.08(-0.80%) |