Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.673 | 9.845 | 9.599 | 9.763 | 588,883 | +0.07(+0.76%) |
Jun 29, 2022 | 9.763 | 9.796 | 9.640 | 9.689 | 360,688 | -0.09(-0.92%) |
Jun 28, 2022 | 9.755 | 9.935 | 9.731 | 9.780 | 435,276 | +0.07(+0.76%) |
Jun 27, 2022 | 9.640 | 9.757 | 9.599 | 9.706 | 265,964 | +0.11(+1.20%) |
Jun 24, 2022 | 9.509 | 9.648 | 9.509 | 9.591 | 614,661 | +0.15(+1.56%) |
Jun 23, 2022 | 9.550 | 9.575 | 9.378 | 9.443 | 681,749 | -0.11(-1.12%) |
Jun 22, 2022 | 9.443 | 9.591 | 9.443 | 9.550 | 490,681 | +0.02(+0.26%) |
Jun 21, 2022 | 9.591 | 9.681 | 9.493 | 9.525 | 746,030 | +0.13(+1.40%) |
Jun 17, 2022 | 9.148 | 9.452 | 9.132 | 9.394 | 1,930,431 | +0.21(+2.32%) |
Jun 16, 2022 | 9.337 | 9.402 | 9.091 | 9.181 | 1,125,845 | -0.31(-3.28%) |
Jun 15, 2022 | 9.525 | 9.714 | 9.362 | 9.493 | 1,087,839 | +0.01(+0.09%) |
Jun 14, 2022 | 9.676 | 9.756 | 9.433 | 9.484 | 1,368,681 | -0.14(-1.41%) |
Jun 13, 2022 | 10.02 | 10.02 | 9.564 | 9.620 | 1,053,827 | -0.50(-4.90%) |
Jun 10, 2022 | 10.13 | 10.20 | 10.04 | 10.12 | 820,854 | -0.10(-0.94%) |
Jun 09, 2022 | 10.39 | 10.41 | 10.20 | 10.21 | 511,430 | -0.14(-1.39%) |
Jun 08, 2022 | 10.43 | 10.43 | 10.32 | 10.36 | 365,160 | -0.08(-0.77%) |
Jun 07, 2022 | 10.40 | 10.46 | 10.39 | 10.44 | 197,292 | -0.02(-0.15%) |
Jun 06, 2022 | 10.44 | 10.48 | 10.40 | 10.45 | 286,346 | +0.03(+0.31%) |
Jun 03, 2022 | 10.44 | 10.47 | 10.37 | 10.42 | 299,382 | -0.03(-0.31%) |
Jun 02, 2022 | 10.42 | 10.48 | 10.35 | 10.45 | 258,760 | +0.02(+0.23%) |
Jun 01, 2022 | 10.39 | 10.43 | 10.28 | 10.43 | 219,499 | +0.10(+0.93%) |
May 31, 2022 | 10.41 | 10.45 | 10.31 | 10.33 | 300,738 | -0.12(-1.15%) |
May 27, 2022 | 10.35 | 10.47 | 10.31 | 10.45 | 280,755 | +0.15(+1.47%) |
May 26, 2022 | 10.17 | 10.35 | 10.17 | 10.30 | 318,225 | +0.14(+1.42%) |
May 25, 2022 | 10.00 | 10.20 | 9.964 | 10.16 | 364,012 | +0.15(+1.52%) |
May 24, 2022 | 10.04 | 10.06 | 9.804 | 10.00 | 597,057 | -0.02(-0.16%) |
May 23, 2022 | 9.852 | 10.14 | 9.796 | 10.02 | 481,051 | +0.10(+0.97%) |
May 20, 2022 | 10.11 | 10.21 | 9.798 | 9.924 | 580,717 | -0.14(-1.35%) |
May 19, 2022 | 10.21 | 10.21 | 10.04 | 10.06 | 338,811 | -0.16(-1.56%) |
May 18, 2022 | 10.48 | 10.48 | 10.20 | 10.22 | 507,354 | -0.15(-1.46%) |
May 17, 2022 | 10.35 | 10.45 | 10.31 | 10.37 | 707,830 | +0.13(+1.25%) |
May 16, 2022 | 10.08 | 10.28 | 10.04 | 10.24 | 459,996 | +0.15(+1.50%) |
May 13, 2022 | 9.948 | 10.20 | 9.936 | 10.09 | 765,207 | +0.16(+1.61%) |
May 12, 2022 | 10.23 | 10.28 | 9.796 | 9.932 | 992,460 | -0.32(-3.12%) |
May 11, 2022 | 10.45 | 10.45 | 10.20 | 10.25 | 462,653 | -0.13(-1.23%) |
May 10, 2022 | 10.52 | 10.69 | 10.25 | 10.38 | 460,785 | +0.07(+0.70%) |
May 09, 2022 | 10.58 | 10.58 | 10.31 | 10.31 | 670,058 | -0.36(-3.37%) |
May 06, 2022 | 10.61 | 10.70 | 10.54 | 10.67 | 363,148 | +0.12(+1.14%) |
May 05, 2022 | 10.68 | 10.68 | 10.46 | 10.55 | 437,852 | -0.17(-1.57%) |
May 04, 2022 | 10.67 | 10.75 | 10.64 | 10.71 | 417,054 | +0.10(+0.90%) |
May 03, 2022 | 10.54 | 10.67 | 10.50 | 10.62 | 605,688 | +0.12(+1.14%) |
May 02, 2022 | 10.60 | 10.65 | 10.40 | 10.50 | 733,110 | -0.13(-1.20%) |
Apr 29, 2022 | 10.82 | 10.87 | 10.60 | 10.63 | 473,838 | -0.21(-1.92%) |
Apr 28, 2022 | 10.77 | 10.83 | 10.60 | 10.83 | 398,182 | +0.11(+1.04%) |
Apr 27, 2022 | 10.71 | 10.79 | 10.65 | 10.72 | 438,397 | +0.06(+0.60%) |
Apr 26, 2022 | 10.89 | 10.89 | 10.63 | 10.66 | 547,229 | -0.22(-1.98%) |
Apr 25, 2022 | 10.71 | 10.91 | 10.67 | 10.87 | 719,362 | +0.01(+0.07%) |
Apr 22, 2022 | 10.91 | 10.91 | 10.70 | 10.87 | 688,719 | -0.06(-0.51%) |
Apr 21, 2022 | 10.99 | 10.99 | 10.88 | 10.92 | 531,894 | -0.02(-0.15%) |
Apr 20, 2022 | 10.87 | 10.96 | 10.87 | 10.94 | 270,132 | +0.08(+0.74%) |
Apr 19, 2022 | 10.91 | 10.93 | 10.84 | 10.86 | 366,717 | -0.05(-0.44%) |
Apr 18, 2022 | 10.83 | 10.92 | 10.82 | 10.91 | 199,003 | +0.08(+0.74%) |
Apr 14, 2022 | 10.90 | 10.93 | 10.79 | 10.83 | 326,488 | -0.07(-0.66%) |
Apr 13, 2022 | 10.79 | 10.93 | 10.79 | 10.90 | 428,539 | +0.11(+1.04%) |
Apr 12, 2022 | 10.83 | 10.90 | 10.79 | 10.79 | 415,213 | -0.06(-0.59%) |
Apr 11, 2022 | 10.80 | 10.87 | 10.79 | 10.85 | 361,217 | -0.03(-0.29%) |
Apr 08, 2022 | 10.88 | 10.94 | 10.84 | 10.88 | 470,494 | +0.02(+0.15%) |
Apr 07, 2022 | 10.90 | 10.90 | 10.79 | 10.87 | 232,132 | -0.02(-0.15%) |
Apr 06, 2022 | 10.98 | 10.99 | 10.86 | 10.88 | 281,110 | -0.07(-0.66%) |
Apr 05, 2022 | 11.05 | 11.09 | 10.93 | 10.95 | 367,589 | -0.10(-0.94%) |
Apr 04, 2022 | 11.14 | 11.14 | 11.01 | 11.06 | 378,172 | -0.06(-0.50%) |
Apr 01, 2022 | 11.06 | 11.21 | 11.06 | 11.11 | 912,703 | +0.05(+0.43%) |
Mar 31, 2022 | 11.07 | 11.15 | 11.03 | 11.07 | 996,107 | +0.05(+0.43%) |
Mar 30, 2022 | 11.00 | 11.02 | 10.95 | 11.02 | 344,911 | +0.01(+0.07%) |
Mar 29, 2022 | 11.02 | 11.07 | 10.99 | 11.01 | 418,417 | +0.05(+0.44%) |
Mar 28, 2022 | 10.95 | 11.03 | 10.90 | 10.96 | 465,748 | +0.02(+0.22%) |
Mar 25, 2022 | 10.93 | 10.94 | 10.89 | 10.94 | 324,903 | +0.04(+0.37%) |
Mar 24, 2022 | 10.87 | 10.95 | 10.85 | 10.90 | 335,779 | +0.02(+0.22%) |
Mar 23, 2022 | 10.91 | 10.93 | 10.83 | 10.87 | 393,082 | -0.02(-0.22%) |
Mar 22, 2022 | 10.95 | 10.96 | 10.80 | 10.90 | 334,610 | +0.01(+0.07%) |
Mar 21, 2022 | 10.77 | 10.97 | 10.77 | 10.89 | 592,028 | +0.18(+1.72%) |
Mar 18, 2022 | 10.91 | 10.95 | 10.60 | 10.71 | 1,585,174 | -0.20(-1.83%) |
Mar 17, 2022 | 10.66 | 10.92 | 10.59 | 10.91 | 579,429 | +0.23(+2.17%) |
Mar 16, 2022 | 10.76 | 10.78 | 10.59 | 10.68 | 688,185 | -0.04(-0.37%) |
Mar 15, 2022 | 10.71 | 10.79 | 10.64 | 10.71 | 820,228 | +0.04(+0.37%) |
Mar 14, 2022 | 10.86 | 11.01 | 10.65 | 10.68 | 989,923 | -0.05(-0.51%) |
Mar 11, 2022 | 10.77 | 10.83 | 10.71 | 10.73 | 419,967 | +0.02(+0.15%) |
Mar 10, 2022 | 10.65 | 10.75 | 10.57 | 10.71 | 431,695 | +0.01(+0.07%) |
Mar 09, 2022 | 10.70 | 10.77 | 10.69 | 10.71 | 447,558 | +0.09(+0.81%) |
Mar 08, 2022 | 10.52 | 10.72 | 10.46 | 10.62 | 499,372 | +0.15(+1.42%) |
Mar 07, 2022 | 10.70 | 10.71 | 10.47 | 10.47 | 633,381 | -0.22(-2.05%) |
Mar 04, 2022 | 10.68 | 10.76 | 10.66 | 10.69 | 360,449 | -0.08(-0.73%) |
Mar 03, 2022 | 10.68 | 10.78 | 10.67 | 10.77 | 251,993 | +0.11(+1.03%) |
Mar 02, 2022 | 10.71 | 10.79 | 10.64 | 10.66 | 523,761 | +0.02(+0.22%) |
Mar 01, 2022 | 10.60 | 10.67 | 10.45 | 10.64 | 339,621 | +0.09(+0.82%) |
Feb 28, 2022 | 10.51 | 10.57 | 10.36 | 10.55 | 165,458 | +0.02(+0.22%) |
Feb 25, 2022 | 10.44 | 10.55 | 10.43 | 10.53 | 307,065 | +0.12(+1.13%) |
Feb 24, 2022 | 10.27 | 10.43 | 10.12 | 10.41 | 879,484 | -0.03(-0.30%) |
Feb 23, 2022 | 10.59 | 10.62 | 10.44 | 10.44 | 195,331 | -0.09(-0.89%) |
Feb 22, 2022 | 10.66 | 10.66 | 10.49 | 10.54 | 399,803 | -0.09(-0.88%) |
Feb 18, 2022 | 10.63 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.66 | 10.68 | 10.62 | 10.66 | 195,390 | -0.05(-0.44%) |
Feb 16, 2022 | 10.71 | 10.76 | 10.68 | 10.71 | 284,547 | +0.03(+0.29%) |
Feb 15, 2022 | 10.69 | 10.77 | 10.66 | 10.68 | 172,176 | +0.02(+0.15%) |
Feb 14, 2022 | 10.73 | 10.76 | 10.58 | 10.66 | 222,604 | -0.09(-0.87%) |
Feb 11, 2022 | 10.64 | 10.80 | 10.64 | 10.75 | 762,794 | +0.09(+0.88%) |
Feb 10, 2022 | 10.71 | 10.77 | 10.65 | 10.66 | 203,430 | -0.06(-0.58%) |
Feb 09, 2022 | 10.81 | 10.86 | 10.71 | 10.72 | 225,984 | -0.03(-0.29%) |
Feb 08, 2022 | 10.72 | 10.79 | 10.71 | 10.75 | 339,539 | +0.05(+0.51%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.47 | 10.70 | 527,666 | +0.23(+2.16%) |
Feb 04, 2022 | 10.41 | 10.50 | 10.34 | 10.47 | 246,613 | +0.05(+0.53%) |
Feb 03, 2022 | 10.50 | 10.42 | 10.42 | 255,839 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.46 | 10.54 | 10.44 | 10.50 | 294,096 | +0.03(+0.30%) |
Feb 01, 2022 | 10.43 | 10.50 | 10.38 | 10.47 | 210,475 | +0.08(+0.75%) |
Jan 31, 2022 | 10.31 | 10.39 | 249,444 | +0.09(+0.91%) | ||
Jan 28, 2022 | 10.21 | 10.31 | 10.14 | 10.30 | 230,058 | +0.07(+0.69%) |
Jan 27, 2022 | 10.33 | 10.38 | 10.21 | 10.23 | 488,411 | -0.05(-0.46%) |
Jan 26, 2022 | 10.35 | 10.44 | 10.21 | 10.28 | 292,576 | -0.04(-0.38%) |
Jan 25, 2022 | 10.07 | 10.36 | 10.01 | 10.32 | 385,872 | +0.20(+2.01%) |
Jan 24, 2022 | 10.14 | 10.16 | 9.785 | 10.11 | 780,253 | -0.03(-0.31%) |
Jan 21, 2022 | 10.20 | 10.24 | 10.08 | 10.14 | 594,861 | -0.09(-0.84%) |
Jan 20, 2022 | 10.40 | 10.42 | 10.22 | 10.23 | 258,314 | -0.14(-1.36%) |
Jan 19, 2022 | 10.45 | 10.48 | 10.36 | 10.37 | 312,430 | -0.05(-0.45%) |
Jan 18, 2022 | 10.39 | 10.54 | 10.38 | 10.42 | 258,955 | +0.00(+0.00%) |
Jan 14, 2022 | 10.42 | 0 | -0.08(-0.74%) | |||
Jan 13, 2022 | 10.76 | 10.76 | 10.49 | 10.50 | 356,012 | -0.16(-1.47%) |
Jan 12, 2022 | 10.67 | 10.71 | 10.61 | 10.65 | 322,929 | +0.01(+0.07%) |
Jan 11, 2022 | 10.63 | 10.67 | 10.57 | 10.64 | 396,139 | +0.02(+0.22%) |
Jan 10, 2022 | 10.69 | 10.71 | 10.60 | 10.62 | 210,721 | -0.06(-0.59%) |
Jan 07, 2022 | 10.66 | 10.71 | 10.64 | 10.68 | 317,349 | +0.05(+0.51%) |
Jan 06, 2022 | 10.65 | 10.70 | 10.61 | 10.63 | 347,943 | +0.00(+0.00%) |
Jan 05, 2022 | 10.70 | 10.73 | 10.61 | 10.63 | 492,629 | -0.09(-0.80%) |
Jan 04, 2022 | 10.80 | 10.82 | 10.67 | 10.71 | 352,429 | +0.02(+0.15%) |
Jan 03, 2022 | 10.71 | 10.72 | 10.64 | 10.70 | 319,306 | -0.01(-0.07%) |
Dec 31, 2021 | 10.67 | 10.73 | 10.64 | 10.71 | 259,562 | +0.02(+0.22%) |
Dec 30, 2021 | 10.80 | 10.80 | 10.67 | 10.68 | 473,391 | -0.02(-0.22%) |
Dec 29, 2021 | 10.71 | 10.82 | 10.70 | 10.71 | 347,714 | -0.01(-0.07%) |
Dec 28, 2021 | 10.71 | 10.84 | 10.67 | 10.71 | 589,749 | +0.02(+0.15%) |
Dec 27, 2021 | 10.66 | 10.71 | 10.58 | 10.70 | 332,614 | +0.09(+0.81%) |
Dec 23, 2021 | 10.59 | 10.66 | 10.53 | 10.61 | 335,108 | +0.13(+1.27%) |
Dec 22, 2021 | 10.40 | 10.54 | 10.39 | 10.48 | 248,677 | +0.10(+0.98%) |
Dec 21, 2021 | 10.36 | 10.51 | 10.34 | 10.38 | 501,652 | +0.07(+0.68%) |
Dec 20, 2021 | 10.19 | 10.33 | 10.13 | 10.31 | 491,118 | +0.04(+0.38%) |
Dec 17, 2021 | 10.32 | 10.36 | 10.14 | 10.27 | 1,549,772 | -0.09(-0.83%) |
Dec 16, 2021 | 10.39 | 10.46 | 10.25 | 10.36 | 489,522 | -0.05(-0.45%) |
Dec 15, 2021 | 10.43 | 10.53 | 10.29 | 10.40 | 352,478 | +0.00(+0.00%) |
Dec 14, 2021 | 10.45 | 10.52 | 10.39 | 10.40 | 344,841 | -0.02(-0.22%) |
Dec 13, 2021 | 10.51 | 10.51 | 10.40 | 10.43 | 337,595 | -0.06(-0.58%) |
Dec 10, 2021 | 10.54 | 10.56 | 10.46 | 10.49 | 286,241 | +0.04(+0.37%) |
Dec 09, 2021 | 10.49 | 10.49 | 10.36 | 10.45 | 226,529 | -0.04(-0.36%) |
Dec 08, 2021 | 10.50 | 10.56 | 10.46 | 10.49 | 229,342 | -0.02(-0.15%) |
Dec 07, 2021 | 10.51 | 10.59 | 10.47 | 10.50 | 256,871 | +0.01(+0.07%) |
Dec 06, 2021 | 10.39 | 10.54 | 10.38 | 10.49 | 281,316 | +0.10(+0.96%) |
Dec 03, 2021 | 10.42 | 10.43 | 10.33 | 10.39 | 235,973 | -0.03(-0.29%) |
Dec 02, 2021 | 10.36 | 10.48 | 10.35 | 10.43 | 254,499 | +0.11(+1.04%) |
Dec 01, 2021 | 10.39 | 10.45 | 10.32 | 10.32 | 284,318 | +0.01(+0.07%) |
Nov 30, 2021 | 10.34 | 10.35 | 10.23 | 10.31 | 403,409 | -0.07(-0.66%) |
Nov 29, 2021 | 10.41 | 10.43 | 10.33 | 10.38 | 216,420 | +0.05(+0.44%) |
Nov 26, 2021 | 10.32 | 10.50 | 10.20 | 10.33 | 234,901 | -0.08(-0.73%) |
Nov 24, 2021 | 10.41 | 10.46 | 10.34 | 10.41 | 273,505 | +0.02(+0.22%) |
Nov 23, 2021 | 10.47 | 10.51 | 10.39 | 10.39 | 267,729 | -0.05(-0.44%) |
Nov 22, 2021 | 10.47 | 10.49 | 10.43 | 10.43 | 205,590 | +0.02(+0.15%) |
Nov 19, 2021 | 10.50 | 10.54 | 10.39 | 10.42 | 260,901 | -0.13(-1.23%) |
Nov 18, 2021 | 10.49 | 10.56 | 10.52 | 10.55 | 264,654 | +0.04(+0.36%) |
Nov 17, 2021 | 10.55 | 10.55 | 10.47 | 10.51 | 178,155 | -0.04(-0.36%) |
Nov 16, 2021 | 10.64 | 10.66 | 10.48 | 10.55 | 182,866 | +0.00(+0.00%) |
Nov 15, 2021 | 10.65 | 10.65 | 10.52 | 10.55 | 210,952 | -0.04(-0.36%) |
Nov 12, 2021 | 10.60 | 10.63 | 10.55 | 10.59 | 163,919 | -0.03(-0.29%) |
Nov 11, 2021 | 10.56 | 10.65 | 10.56 | 10.62 | 200,237 | +0.05(+0.43%) |
Nov 10, 2021 | 10.62 | 10.57 | 212,816 | -0.02(-0.14%) | ||
Nov 09, 2021 | 10.66 | 10.66 | 10.58 | 10.59 | 309,939 | -0.11(-1.00%) |
Nov 08, 2021 | 10.68 | 10.75 | 10.65 | 10.69 | 673,578 | +0.00(+0.00%) |
Nov 05, 2021 | 10.60 | 10.72 | 10.54 | 10.69 | 366,044 | +0.15(+1.38%) |
Nov 04, 2021 | 10.62 | 10.66 | 10.34 | 10.55 | 510,718 | -0.10(-0.93%) |
Nov 03, 2021 | 10.76 | 10.76 | 10.64 | 10.65 | 398,759 | -0.10(-0.92%) |
Nov 02, 2021 | 10.70 | 10.76 | 10.68 | 10.75 | 271,283 | +0.05(+0.43%) |
Nov 01, 2021 | 10.73 | 10.75 | 10.66 | 10.70 | 257,016 | -0.05(-0.43%) |
Oct 29, 2021 | 10.78 | 10.78 | 10.71 | 10.75 | 154,523 | -0.01(-0.07%) |
Oct 28, 2021 | 10.67 | 10.77 | 10.65 | 10.75 | 212,274 | +0.08(+0.79%) |
Oct 27, 2021 | 10.61 | 10.69 | 10.59 | 10.67 | 179,322 | +0.04(+0.36%) |
Oct 26, 2021 | 10.65 | 10.69 | 10.63 | 391,497 | -0.02(-0.14%) | |
Oct 25, 2021 | 10.75 | 10.78 | 10.61 | 10.65 | 495,465 | -0.11(-0.99%) |
Oct 22, 2021 | 10.65 | 10.77 | 10.75 | 270,147 | +0.09(+0.86%) | |
Oct 21, 2021 | 10.59 | 10.66 | 10.59 | 10.66 | 227,383 | +0.07(+0.65%) |
Oct 20, 2021 | 10.59 | 10.78 | 10.56 | 10.59 | 303,628 | +0.01(+0.07%) |
Oct 19, 2021 | 10.47 | 10.61 | 10.45 | 10.59 | 460,579 | +0.15(+1.39%) |
Oct 18, 2021 | 10.43 | 10.48 | 10.41 | 10.44 | 268,979 | +0.02(+0.15%) |
Oct 15, 2021 | 10.46 | 10.50 | 10.40 | 10.43 | 260,409 | +0.00(+0.00%) |
Oct 14, 2021 | 10.47 | 10.48 | 10.36 | 10.43 | 318,995 | -0.02(-0.15%) |
Oct 13, 2021 | 10.35 | 10.44 | 10.33 | 10.44 | 406,202 | +0.09(+0.89%) |
Oct 12, 2021 | 10.26 | 10.38 | 10.24 | 10.35 | 251,037 | +0.08(+0.74%) |
Oct 11, 2021 | 10.28 | 10.33 | 10.25 | 10.27 | 259,594 | +0.05(+0.52%) |
Oct 08, 2021 | 10.13 | 10.28 | 10.12 | 10.22 | 206,498 | +0.08(+0.75%) |
Oct 07, 2021 | 10.32 | 10.32 | 10.14 | 10.14 | 182,708 | -0.06(-0.60%) |
Oct 06, 2021 | 10.10 | 10.23 | 10.07 | 10.20 | 239,314 | +0.06(+0.60%) |
Oct 05, 2021 | 10.22 | 10.25 | 10.12 | 10.14 | 257,018 | -0.02(-0.15%) |
Oct 04, 2021 | 10.33 | 10.34 | 10.06 | 10.16 | 706,466 | -0.18(-1.77%) |
Oct 01, 2021 | 10.20 | 10.35 | 10.20 | 10.34 | 574,326 | +0.17(+1.65%) |
Sep 30, 2021 | 10.30 | 10.35 | 10.17 | 10.17 | 610,630 | -0.06(-0.60%) |
Sep 29, 2021 | 10.24 | 10.25 | 10.18 | 10.23 | 228,183 | +0.03(+0.30%) |
Sep 28, 2021 | 10.19 | 10.32 | 10.19 | 10.20 | 422,316 | -0.02(-0.22%) |
Sep 27, 2021 | 10.20 | 10.28 | 10.15 | 10.23 | 230,958 | +0.05(+0.45%) |
Sep 24, 2021 | 10.20 | 10.20 | 10.16 | 10.18 | 227,415 | -0.02(-0.15%) |
Sep 23, 2021 | 10.24 | 10.30 | 10.19 | 10.20 | 262,923 | -0.05(-0.45%) |
Sep 22, 2021 | 10.18 | 10.30 | 10.18 | 10.24 | 273,961 | +0.10(+0.98%) |
Sep 21, 2021 | 10.07 | 10.20 | 10.03 | 10.14 | 503,664 | +0.23(+2.31%) |
Sep 20, 2021 | 9.860 | 9.944 | 9.799 | 9.913 | 501,202 | -0.03(-0.31%) |
Sep 17, 2021 | 10.02 | 10.09 | 9.921 | 9.944 | 935,318 | -0.11(-1.14%) |
Sep 16, 2021 | 10.23 | 10.23 | 10.02 | 10.06 | 500,559 | -0.19(-1.86%) |
Sep 15, 2021 | 10.09 | 10.27 | 10.00 | 10.25 | 575,695 | +0.15(+1.51%) |
Sep 14, 2021 | 10.11 | 10.15 | 10.07 | 10.10 | 532,983 | +0.02(+0.22%) |
Sep 13, 2021 | 10.10 | 10.10 | 9.910 | 10.07 | 501,158 | +0.04(+0.37%) |
Sep 10, 2021 | 10.10 | 10.11 | 9.985 | 10.04 | 490,110 | -0.02(-0.15%) |
Sep 09, 2021 | 9.940 | 10.13 | 9.917 | 10.05 | 322,005 | +0.13(+1.36%) |
Sep 08, 2021 | 9.947 | 10.01 | 9.902 | 9.917 | 354,341 | -0.01(-0.08%) |
Sep 07, 2021 | 10.10 | 10.10 | 9.910 | 9.925 | 460,972 | -0.17(-1.70%) |
Sep 03, 2021 | 10.10 | 10.13 | 10.06 | 10.10 | 159,831 | +0.00(+0.00%) |
Sep 02, 2021 | 10.02 | 10.12 | 10.01 | 10.10 | 275,238 | +0.04(+0.37%) |
Sep 01, 2021 | 10.05 | 10.11 | 9.999 | 10.06 | 263,008 | +0.07(+0.67%) |
Aug 31, 2021 | 9.947 | 10.05 | 9.947 | 9.992 | 261,844 | +0.02(+0.22%) |
Aug 30, 2021 | 10.13 | 10.13 | 9.962 | 9.970 | 206,748 | -0.11(-1.11%) |
Aug 27, 2021 | 9.999 | 10.10 | 9.999 | 10.08 | 293,565 | +0.08(+0.82%) |
Aug 26, 2021 | 10.08 | 10.09 | 9.960 | 9.999 | 292,647 | -0.08(-0.82%) |
Aug 25, 2021 | 10.02 | 10.09 | 9.999 | 10.08 | 365,250 | +0.05(+0.52%) |
Aug 24, 2021 | 9.955 | 10.07 | 9.947 | 10.03 | 338,169 | +0.13(+1.28%) |
Aug 23, 2021 | 9.902 | 9.970 | 9.738 | 9.902 | 385,094 | +0.04(+0.45%) |
Aug 20, 2021 | 9.626 | 9.902 | 9.573 | 9.857 | 349,547 | +0.27(+2.81%) |
Aug 19, 2021 | 9.917 | 9.925 | 9.573 | 9.588 | 860,086 | -0.38(-3.82%) |
Aug 18, 2021 | 10.05 | 10.05 | 9.947 | 9.970 | 188,043 | -0.07(-0.67%) |
Aug 17, 2021 | 10.04 | 10.07 | 9.917 | 10.04 | 405,953 | -0.04(-0.37%) |
Aug 16, 2021 | 10.10 | 10.12 | 10.01 | 10.07 | 219,376 | -0.04(-0.37%) |
Aug 13, 2021 | 10.13 | 10.14 | 10.08 | 10.11 | 231,584 | +0.01(+0.07%) |
Aug 12, 2021 | 10.07 | 10.13 | 10.02 | 10.10 | 239,822 | +0.02(+0.22%) |
Aug 11, 2021 | 10.09 | 10.09 | 10.01 | 10.08 | 237,256 | +0.07(+0.75%) |
Aug 10, 2021 | 10.01 | 10.07 | 9.925 | 10.01 | 260,688 | +0.01(+0.07%) |
Aug 09, 2021 | 10.07 | 10.08 | 9.992 | 9.999 | 295,528 | -0.05(-0.52%) |
Aug 06, 2021 | 10.05 | 10.12 | 9.999 | 10.05 | 235,251 | +0.02(+0.22%) |
Aug 05, 2021 | 9.955 | 10.07 | 9.910 | 10.03 | 166,709 | +0.14(+1.44%) |
Aug 04, 2021 | 9.940 | 9.962 | 9.835 | 9.887 | 219,158 | -0.09(-0.90%) |
Aug 03, 2021 | 9.992 | 10.04 | 9.828 | 9.977 | 389,702 | +0.00(+0.00%) |
Aug 02, 2021 | 10.04 | 10.07 | 9.940 | 9.977 | 487,438 | -0.01(-0.07%) |
Jul 30, 2021 | 10.05 | 10.09 | 9.947 | 9.985 | 427,437 | -0.04(-0.45%) |
Jul 29, 2021 | 10.16 | 10.17 | 10.03 | 10.03 | 346,477 | -0.04(-0.44%) |
Jul 28, 2021 | 10.07 | 10.11 | 9.999 | 10.07 | 455,237 | +0.02(+0.22%) |
Jul 27, 2021 | 10.09 | 10.09 | 10.01 | 10.05 | 376,375 | -0.06(-0.59%) |
Jul 26, 2021 | 10.01 | 10.13 | 9.999 | 10.11 | 270,847 | +0.09(+0.90%) |
Jul 23, 2021 | 10.13 | 10.15 | 10.01 | 10.02 | 354,598 | -0.04(-0.37%) |
Jul 22, 2021 | 10.09 | 10.09 | 9.985 | 10.06 | 269,574 | -0.04(-0.44%) |
Jul 21, 2021 | 9.943 | 10.16 | 9.943 | 10.10 | 307,407 | +0.08(+0.82%) |
Jul 20, 2021 | 10.06 | 10.10 | 9.831 | 10.02 | 328,583 | +0.17(+1.75%) |
Jul 19, 2021 | 9.865 | 9.872 | 9.689 | 9.850 | 634,560 | -0.09(-0.90%) |
Jul 16, 2021 | 9.970 | 10.06 | 9.940 | 9.940 | 365,443 | +0.00(+0.00%) |
Jul 15, 2021 | 10.07 | 10.15 | 9.921 | 9.940 | 604,467 | -0.14(-1.41%) |
Jul 14, 2021 | 10.20 | 10.22 | 10.03 | 10.08 | 356,478 | -0.06(-0.59%) |
Jul 13, 2021 | 10.20 | 10.21 | 10.09 | 10.14 | 365,358 | -0.06(-0.59%) |
Jul 12, 2021 | 10.06 | 10.22 | 9.947 | 10.20 | 566,379 | +0.15(+1.49%) |
Jul 09, 2021 | 9.880 | 10.07 | 9.850 | 10.05 | 529,159 | +0.20(+2.05%) |
Jul 08, 2021 | 9.887 | 9.917 | 9.678 | 9.850 | 441,054 | -0.09(-0.90%) |
Jul 07, 2021 | 10.01 | 10.01 | 9.850 | 9.940 | 461,486 | -0.09(-0.89%) |
Jul 06, 2021 | 10.13 | 10.16 | 9.955 | 10.03 | 623,474 | -0.07(-0.67%) |
Jul 02, 2021 | 10.04 | 10.11 | 9.940 | 10.10 | 825,747 | +0.16(+1.66%) |