Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.51 | 10.65 | 10.47 | 10.62 | 219,457 | +0.10(+0.94%) |
Jul 28, 2022 | 10.44 | 10.54 | 10.40 | 10.53 | 173,013 | +0.12(+1.19%) |
Jul 27, 2022 | 10.25 | 10.42 | 10.21 | 10.40 | 212,890 | +0.19(+1.85%) |
Jul 26, 2022 | 10.16 | 10.29 | 10.16 | 10.21 | 420,775 | +0.04(+0.40%) |
Jul 25, 2022 | 10.32 | 10.32 | 10.16 | 10.17 | 274,851 | -0.09(-0.88%) |
Jul 22, 2022 | 10.28 | 10.33 | 10.22 | 10.26 | 307,405 | +0.00(+0.00%) |
Jul 21, 2022 | 10.24 | 10.26 | 10.16 | 10.26 | 307,436 | -0.01(-0.08%) |
Jul 20, 2022 | 10.24 | 10.33 | 10.20 | 10.27 | 214,933 | +0.05(+0.48%) |
Jul 19, 2022 | 10.21 | 10.25 | 10.15 | 10.22 | 292,943 | +0.12(+1.14%) |
Jul 18, 2022 | 10.07 | 10.23 | 10.07 | 10.11 | 314,056 | +0.06(+0.57%) |
Jul 15, 2022 | 9.984 | 10.07 | 9.893 | 10.05 | 274,424 | +0.11(+1.07%) |
Jul 14, 2022 | 9.943 | 9.981 | 9.888 | 9.943 | 193,619 | -0.12(-1.22%) |
Jul 13, 2022 | 10.11 | 10.12 | 9.992 | 10.07 | 374,342 | -0.07(-0.65%) |
Jul 12, 2022 | 10.07 | 10.23 | 10.07 | 10.13 | 165,367 | +0.02(+0.24%) |
Jul 11, 2022 | 10.12 | 10.21 | 10.07 | 10.11 | 237,141 | -0.12(-1.21%) |
Jul 08, 2022 | 10.23 | 10.26 | 10.11 | 10.23 | 195,359 | +0.09(+0.89%) |
Jul 07, 2022 | 10.05 | 10.18 | 10.05 | 10.14 | 236,079 | +0.13(+1.31%) |
Jul 06, 2022 | 10.16 | 10.21 | 9.922 | 10.01 | 226,206 | -0.16(-1.54%) |
Jul 05, 2022 | 10.09 | 10.17 | 9.893 | 10.16 | 505,913 | +0.02(+0.24%) |
Jul 01, 2022 | 9.762 | 10.15 | 9.762 | 10.14 | 449,435 | +0.35(+3.61%) |
Jun 30, 2022 | 9.696 | 9.869 | 9.622 | 9.787 | 587,476 | +0.07(+0.76%) |
Jun 29, 2022 | 9.787 | 9.819 | 9.663 | 9.713 | 359,826 | -0.09(-0.92%) |
Jun 28, 2022 | 9.778 | 9.959 | 9.754 | 9.803 | 434,236 | +0.07(+0.76%) |
Jun 27, 2022 | 9.663 | 9.781 | 9.622 | 9.729 | 265,328 | +0.12(+1.20%) |
Jun 24, 2022 | 9.532 | 9.672 | 9.532 | 9.614 | 613,192 | +0.15(+1.56%) |
Jun 23, 2022 | 9.573 | 9.598 | 9.400 | 9.466 | 680,120 | -0.11(-1.12%) |
Jun 22, 2022 | 9.466 | 9.614 | 9.466 | 9.573 | 489,509 | +0.02(+0.26%) |
Jun 21, 2022 | 9.614 | 9.704 | 9.515 | 9.548 | 744,247 | +0.13(+1.40%) |
Jun 17, 2022 | 9.170 | 9.474 | 9.154 | 9.417 | 1,925,819 | +0.21(+2.32%) |
Jun 16, 2022 | 9.359 | 9.425 | 9.113 | 9.203 | 1,123,155 | -0.31(-3.28%) |
Jun 15, 2022 | 9.548 | 9.737 | 9.385 | 9.515 | 1,085,240 | +0.01(+0.09%) |
Jun 14, 2022 | 9.699 | 9.779 | 9.455 | 9.507 | 1,365,410 | -0.14(-1.41%) |
Jun 13, 2022 | 10.04 | 10.04 | 9.587 | 9.643 | 1,051,309 | -0.50(-4.90%) |
Jun 10, 2022 | 10.16 | 10.22 | 10.07 | 10.14 | 818,892 | -0.10(-0.94%) |
Jun 09, 2022 | 10.41 | 10.44 | 10.23 | 10.24 | 510,208 | -0.14(-1.39%) |
Jun 08, 2022 | 10.45 | 10.45 | 10.35 | 10.38 | 364,287 | -0.08(-0.77%) |
Jun 07, 2022 | 10.42 | 10.48 | 10.41 | 10.46 | 196,820 | -0.02(-0.15%) |
Jun 06, 2022 | 10.46 | 10.51 | 10.42 | 10.48 | 285,662 | +0.03(+0.31%) |
Jun 03, 2022 | 10.47 | 10.49 | 10.40 | 10.44 | 298,667 | -0.03(-0.31%) |
Jun 02, 2022 | 10.44 | 10.50 | 10.37 | 10.48 | 258,142 | +0.02(+0.23%) |
Jun 01, 2022 | 10.41 | 10.45 | 10.30 | 10.45 | 218,974 | +0.10(+0.93%) |
May 31, 2022 | 10.44 | 10.48 | 10.33 | 10.36 | 300,019 | -0.12(-1.15%) |
May 27, 2022 | 10.37 | 10.49 | 10.33 | 10.48 | 280,084 | +0.15(+1.47%) |
May 26, 2022 | 10.20 | 10.37 | 10.20 | 10.32 | 317,465 | +0.14(+1.42%) |
May 25, 2022 | 10.03 | 10.22 | 9.988 | 10.18 | 363,142 | +0.15(+1.52%) |
May 24, 2022 | 10.06 | 10.08 | 9.828 | 10.03 | 595,630 | -0.02(-0.16%) |
May 23, 2022 | 9.876 | 10.16 | 9.820 | 10.04 | 479,901 | +0.10(+0.97%) |
May 20, 2022 | 10.13 | 10.24 | 9.822 | 9.948 | 579,329 | -0.14(-1.35%) |
May 19, 2022 | 10.24 | 10.24 | 10.07 | 10.08 | 338,002 | -0.16(-1.56%) |
May 18, 2022 | 10.50 | 10.50 | 10.23 | 10.24 | 506,141 | -0.15(-1.46%) |
May 17, 2022 | 10.37 | 10.48 | 10.33 | 10.40 | 706,139 | +0.13(+1.25%) |
May 16, 2022 | 10.11 | 10.30 | 10.07 | 10.27 | 458,897 | +0.15(+1.50%) |
May 13, 2022 | 9.972 | 10.22 | 9.960 | 10.12 | 763,379 | +0.16(+1.61%) |
May 12, 2022 | 10.25 | 10.31 | 9.820 | 9.956 | 990,088 | -0.32(-3.12%) |
May 11, 2022 | 10.48 | 10.48 | 10.23 | 10.28 | 461,548 | -0.13(-1.23%) |
May 10, 2022 | 10.54 | 10.72 | 10.28 | 10.40 | 459,684 | +0.07(+0.70%) |
May 09, 2022 | 10.60 | 10.60 | 10.33 | 10.33 | 668,457 | -0.36(-3.37%) |
May 06, 2022 | 10.64 | 10.72 | 10.56 | 10.69 | 362,281 | +0.12(+1.14%) |
May 05, 2022 | 10.70 | 10.70 | 10.49 | 10.57 | 436,806 | -0.17(-1.57%) |
May 04, 2022 | 10.69 | 10.78 | 10.66 | 10.74 | 416,057 | +0.10(+0.90%) |
May 03, 2022 | 10.56 | 10.70 | 10.52 | 10.64 | 604,241 | +0.12(+1.14%) |
May 02, 2022 | 10.62 | 10.68 | 10.42 | 10.52 | 731,358 | -0.13(-1.20%) |
Apr 29, 2022 | 10.84 | 10.90 | 10.62 | 10.65 | 472,706 | -0.21(-1.92%) |
Apr 28, 2022 | 10.80 | 10.86 | 10.62 | 10.86 | 397,231 | +0.11(+1.04%) |
Apr 27, 2022 | 10.74 | 10.81 | 10.68 | 10.75 | 437,350 | +0.06(+0.60%) |
Apr 26, 2022 | 10.92 | 10.92 | 10.65 | 10.68 | 545,921 | -0.22(-1.98%) |
Apr 25, 2022 | 10.74 | 10.94 | 10.69 | 10.90 | 717,643 | +0.01(+0.07%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.72 | 10.89 | 687,074 | -0.06(-0.51%) |
Apr 21, 2022 | 11.02 | 11.02 | 10.91 | 10.95 | 530,623 | -0.02(-0.15%) |
Apr 20, 2022 | 10.90 | 10.99 | 10.90 | 10.96 | 269,486 | +0.08(+0.74%) |
Apr 19, 2022 | 10.93 | 10.96 | 10.87 | 10.88 | 365,840 | -0.05(-0.44%) |
Apr 18, 2022 | 10.85 | 10.95 | 10.84 | 10.93 | 198,527 | +0.08(+0.74%) |
Apr 14, 2022 | 10.92 | 10.96 | 10.81 | 10.85 | 325,708 | -0.07(-0.66%) |
Apr 13, 2022 | 10.81 | 10.96 | 10.81 | 10.92 | 427,515 | +0.11(+1.04%) |
Apr 12, 2022 | 10.85 | 10.92 | 10.81 | 10.81 | 414,221 | -0.06(-0.59%) |
Apr 11, 2022 | 10.83 | 10.90 | 10.82 | 10.88 | 360,354 | -0.03(-0.29%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.87 | 10.91 | 469,370 | +0.02(+0.15%) |
Apr 07, 2022 | 10.92 | 10.92 | 10.81 | 10.89 | 231,577 | -0.02(-0.15%) |
Apr 06, 2022 | 11.00 | 11.02 | 10.88 | 10.91 | 280,438 | -0.07(-0.66%) |
Apr 05, 2022 | 11.08 | 11.12 | 10.96 | 10.98 | 366,711 | -0.10(-0.94%) |
Apr 04, 2022 | 11.17 | 11.17 | 11.04 | 11.09 | 377,268 | -0.06(-0.50%) |
Apr 01, 2022 | 11.09 | 11.24 | 11.09 | 11.14 | 910,522 | +0.05(+0.43%) |
Mar 31, 2022 | 11.09 | 11.17 | 11.05 | 11.09 | 993,726 | +0.05(+0.43%) |
Mar 30, 2022 | 11.03 | 11.04 | 10.97 | 11.04 | 344,087 | +0.01(+0.07%) |
Mar 29, 2022 | 11.04 | 11.10 | 11.01 | 11.04 | 417,417 | +0.05(+0.44%) |
Mar 28, 2022 | 10.97 | 11.06 | 10.93 | 10.99 | 464,635 | +0.02(+0.22%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.92 | 10.96 | 324,127 | +0.04(+0.37%) |
Mar 24, 2022 | 10.90 | 10.98 | 10.88 | 10.92 | 334,977 | +0.02(+0.22%) |
Mar 23, 2022 | 10.93 | 10.96 | 10.86 | 10.90 | 392,143 | -0.02(-0.22%) |
Mar 22, 2022 | 10.98 | 10.99 | 10.83 | 10.92 | 333,810 | +0.01(+0.07%) |
Mar 21, 2022 | 10.80 | 11.00 | 10.80 | 10.92 | 590,613 | +0.18(+1.72%) |
Mar 18, 2022 | 10.93 | 10.97 | 10.62 | 10.73 | 1,581,386 | -0.20(-1.83%) |
Mar 17, 2022 | 10.68 | 10.95 | 10.61 | 10.93 | 578,044 | +0.23(+2.17%) |
Mar 16, 2022 | 10.79 | 10.80 | 10.61 | 10.70 | 686,540 | -0.04(-0.37%) |
Mar 15, 2022 | 10.73 | 10.82 | 10.66 | 10.74 | 818,268 | +0.04(+0.37%) |
Mar 14, 2022 | 10.89 | 11.03 | 10.68 | 10.70 | 987,557 | -0.05(-0.51%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.74 | 10.76 | 418,964 | +0.02(+0.15%) |
Mar 10, 2022 | 10.68 | 10.78 | 10.59 | 10.74 | 430,664 | +0.01(+0.07%) |
Mar 09, 2022 | 10.72 | 10.80 | 10.72 | 10.73 | 446,488 | +0.09(+0.81%) |
Mar 08, 2022 | 10.54 | 10.75 | 10.49 | 10.65 | 498,178 | +0.15(+1.42%) |
Mar 07, 2022 | 10.72 | 10.73 | 10.50 | 10.50 | 631,867 | -0.22(-2.05%) |
Mar 04, 2022 | 10.70 | 10.79 | 10.68 | 10.72 | 359,588 | -0.08(-0.73%) |
Mar 03, 2022 | 10.71 | 10.80 | 10.69 | 10.80 | 251,391 | +0.11(+1.03%) |
Mar 02, 2022 | 10.73 | 10.82 | 10.66 | 10.69 | 522,509 | +0.02(+0.22%) |
Mar 01, 2022 | 10.62 | 10.69 | 10.47 | 10.66 | 338,810 | +0.09(+0.82%) |
Feb 28, 2022 | 10.54 | 10.60 | 10.38 | 10.58 | 165,063 | +0.02(+0.22%) |
Feb 25, 2022 | 10.47 | 10.58 | 10.46 | 10.55 | 306,331 | +0.12(+1.13%) |
Feb 24, 2022 | 10.29 | 10.46 | 10.15 | 10.44 | 877,382 | -0.03(-0.30%) |
Feb 23, 2022 | 10.62 | 10.65 | 10.47 | 10.47 | 194,864 | -0.09(-0.89%) |
Feb 22, 2022 | 10.69 | 10.69 | 10.51 | 10.56 | 398,848 | -0.09(-0.88%) |
Feb 18, 2022 | 10.65 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.69 | 10.70 | 10.64 | 10.69 | 194,923 | -0.05(-0.44%) |
Feb 16, 2022 | 10.73 | 10.79 | 10.71 | 10.73 | 283,867 | +0.03(+0.29%) |
Feb 15, 2022 | 10.72 | 10.80 | 10.69 | 10.70 | 171,764 | +0.02(+0.15%) |
Feb 14, 2022 | 10.76 | 10.79 | 10.61 | 10.69 | 222,072 | -0.09(-0.87%) |
Feb 11, 2022 | 10.67 | 10.82 | 10.66 | 10.78 | 760,971 | +0.09(+0.88%) |
Feb 10, 2022 | 10.73 | 10.80 | 10.68 | 10.69 | 202,944 | -0.06(-0.58%) |
Feb 09, 2022 | 10.83 | 10.89 | 10.73 | 10.75 | 225,444 | -0.03(-0.29%) |
Feb 08, 2022 | 10.75 | 10.81 | 10.74 | 10.78 | 338,728 | +0.05(+0.51%) |
Feb 07, 2022 | 10.54 | 10.76 | 10.50 | 10.72 | 526,405 | +0.23(+2.16%) |
Feb 04, 2022 | 10.44 | 10.53 | 10.36 | 10.50 | 246,024 | +0.05(+0.53%) |
Feb 03, 2022 | 10.53 | 10.44 | 10.44 | 255,228 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.48 | 10.56 | 10.47 | 10.53 | 293,393 | +0.03(+0.30%) |
Feb 01, 2022 | 10.46 | 10.53 | 10.40 | 10.50 | 209,972 | +0.08(+0.75%) |
Jan 31, 2022 | 10.33 | 10.42 | 248,848 | +0.09(+0.91%) | ||
Jan 28, 2022 | 10.23 | 10.33 | 10.17 | 10.33 | 229,509 | +0.07(+0.69%) |
Jan 27, 2022 | 10.36 | 10.40 | 10.24 | 10.25 | 487,244 | -0.05(-0.46%) |
Jan 26, 2022 | 10.37 | 10.47 | 10.23 | 10.30 | 291,877 | -0.04(-0.38%) |
Jan 25, 2022 | 10.09 | 10.39 | 10.04 | 10.34 | 384,950 | +0.20(+2.01%) |
Jan 24, 2022 | 10.17 | 10.18 | 9.808 | 10.14 | 778,389 | -0.03(-0.31%) |
Jan 21, 2022 | 10.22 | 10.26 | 10.11 | 10.17 | 593,440 | -0.09(-0.84%) |
Jan 20, 2022 | 10.43 | 10.44 | 10.25 | 10.25 | 257,697 | -0.14(-1.36%) |
Jan 19, 2022 | 10.47 | 10.51 | 10.38 | 10.40 | 311,683 | -0.05(-0.45%) |
Jan 18, 2022 | 10.42 | 10.57 | 10.40 | 10.44 | 258,336 | +0.00(+0.00%) |
Jan 14, 2022 | 10.44 | 0 | -0.08(-0.75%) | |||
Jan 13, 2022 | 10.79 | 10.79 | 10.51 | 10.52 | 355,161 | -0.16(-1.47%) |
Jan 12, 2022 | 10.69 | 10.73 | 10.63 | 10.68 | 322,157 | +0.01(+0.07%) |
Jan 11, 2022 | 10.65 | 10.69 | 10.60 | 10.67 | 395,192 | +0.02(+0.22%) |
Jan 10, 2022 | 10.72 | 10.73 | 10.62 | 10.65 | 210,218 | -0.06(-0.59%) |
Jan 07, 2022 | 10.69 | 10.74 | 10.67 | 10.71 | 316,590 | +0.05(+0.52%) |
Jan 06, 2022 | 10.68 | 10.72 | 10.64 | 10.65 | 347,112 | +0.00(+0.00%) |
Jan 05, 2022 | 10.72 | 10.76 | 10.63 | 10.65 | 491,451 | -0.09(-0.80%) |
Jan 04, 2022 | 10.83 | 10.85 | 10.69 | 10.74 | 351,587 | +0.02(+0.15%) |
Jan 03, 2022 | 10.73 | 10.75 | 10.66 | 10.72 | 318,543 | -0.01(-0.07%) |
Dec 31, 2021 | 10.69 | 10.76 | 10.66 | 10.73 | 258,941 | +0.02(+0.22%) |
Dec 30, 2021 | 10.83 | 10.83 | 10.69 | 10.71 | 472,260 | -0.02(-0.22%) |
Dec 29, 2021 | 10.73 | 10.85 | 10.72 | 10.73 | 346,883 | -0.01(-0.07%) |
Dec 28, 2021 | 10.73 | 10.87 | 10.70 | 10.74 | 588,340 | +0.02(+0.15%) |
Dec 27, 2021 | 10.69 | 10.73 | 10.61 | 10.72 | 331,820 | +0.09(+0.81%) |
Dec 23, 2021 | 10.62 | 10.69 | 10.55 | 10.64 | 334,308 | +0.13(+1.27%) |
Dec 22, 2021 | 10.43 | 10.56 | 10.41 | 10.51 | 248,082 | +0.10(+0.98%) |
Dec 21, 2021 | 10.38 | 10.54 | 10.36 | 10.40 | 500,453 | +0.07(+0.68%) |
Dec 20, 2021 | 10.22 | 10.35 | 10.16 | 10.33 | 489,944 | +0.04(+0.38%) |
Dec 17, 2021 | 10.35 | 10.39 | 10.16 | 10.29 | 1,546,068 | -0.09(-0.83%) |
Dec 16, 2021 | 10.41 | 10.48 | 10.28 | 10.38 | 488,352 | -0.05(-0.45%) |
Dec 15, 2021 | 10.45 | 10.55 | 10.31 | 10.43 | 351,635 | +0.00(+0.00%) |
Dec 14, 2021 | 10.47 | 10.55 | 10.41 | 10.43 | 344,017 | -0.02(-0.22%) |
Dec 13, 2021 | 10.53 | 10.53 | 10.43 | 10.45 | 336,789 | -0.06(-0.58%) |
Dec 10, 2021 | 10.57 | 10.58 | 10.49 | 10.51 | 285,557 | +0.04(+0.37%) |
Dec 09, 2021 | 10.51 | 10.51 | 10.39 | 10.47 | 225,988 | -0.04(-0.36%) |
Dec 08, 2021 | 10.53 | 10.58 | 10.49 | 10.51 | 228,794 | -0.02(-0.15%) |
Dec 07, 2021 | 10.53 | 10.62 | 10.50 | 10.53 | 256,257 | +0.01(+0.07%) |
Dec 06, 2021 | 10.42 | 10.57 | 10.40 | 10.52 | 280,644 | +0.10(+0.96%) |
Dec 03, 2021 | 10.44 | 10.46 | 10.36 | 10.42 | 235,409 | -0.03(-0.29%) |
Dec 02, 2021 | 10.39 | 10.51 | 10.37 | 10.45 | 253,891 | +0.11(+1.04%) |
Dec 01, 2021 | 10.42 | 10.47 | 10.34 | 10.34 | 283,638 | +0.01(+0.07%) |
Nov 30, 2021 | 10.37 | 10.37 | 10.26 | 10.34 | 402,445 | -0.07(-0.66%) |
Nov 29, 2021 | 10.43 | 10.46 | 10.36 | 10.40 | 215,903 | +0.05(+0.44%) |
Nov 26, 2021 | 10.34 | 10.53 | 10.22 | 10.36 | 234,340 | -0.08(-0.73%) |
Nov 24, 2021 | 10.43 | 10.48 | 10.37 | 10.43 | 272,852 | +0.02(+0.22%) |
Nov 23, 2021 | 10.50 | 10.53 | 10.41 | 10.41 | 267,089 | -0.05(-0.44%) |
Nov 22, 2021 | 10.50 | 10.51 | 10.45 | 10.46 | 205,099 | +0.02(+0.15%) |
Nov 19, 2021 | 10.53 | 10.57 | 10.42 | 10.44 | 260,277 | -0.13(-1.23%) |
Nov 18, 2021 | 10.51 | 10.58 | 10.55 | 10.57 | 264,022 | +0.04(+0.36%) |
Nov 17, 2021 | 10.57 | 10.57 | 10.50 | 10.53 | 177,729 | -0.04(-0.36%) |
Nov 16, 2021 | 10.66 | 10.68 | 10.50 | 10.57 | 182,429 | +0.00(+0.00%) |
Nov 15, 2021 | 10.67 | 10.67 | 10.54 | 10.57 | 210,447 | -0.04(-0.36%) |
Nov 12, 2021 | 10.63 | 10.66 | 10.57 | 10.61 | 163,527 | -0.03(-0.29%) |
Nov 11, 2021 | 10.58 | 10.67 | 10.58 | 10.64 | 199,759 | +0.05(+0.43%) |
Nov 10, 2021 | 10.65 | 10.60 | 212,307 | -0.02(-0.14%) | ||
Nov 09, 2021 | 10.69 | 10.69 | 10.60 | 10.61 | 309,199 | -0.11(-1.00%) |
Nov 08, 2021 | 10.70 | 10.77 | 10.68 | 10.72 | 671,969 | +0.00(+0.00%) |
Nov 05, 2021 | 10.63 | 10.74 | 10.57 | 10.72 | 365,170 | +0.15(+1.38%) |
Nov 04, 2021 | 10.65 | 10.69 | 10.36 | 10.57 | 509,497 | -0.10(-0.93%) |
Nov 03, 2021 | 10.79 | 10.79 | 10.67 | 10.67 | 397,806 | -0.10(-0.92%) |
Nov 02, 2021 | 10.73 | 10.79 | 10.70 | 10.77 | 270,634 | +0.05(+0.43%) |
Nov 01, 2021 | 10.76 | 10.77 | 10.69 | 10.73 | 256,402 | -0.05(-0.43%) |
Oct 29, 2021 | 10.81 | 10.81 | 10.73 | 10.77 | 154,154 | -0.01(-0.07%) |
Oct 28, 2021 | 10.70 | 10.79 | 10.68 | 10.78 | 211,767 | +0.08(+0.79%) |
Oct 27, 2021 | 10.63 | 10.72 | 10.61 | 10.70 | 178,893 | +0.04(+0.36%) |
Oct 26, 2021 | 10.67 | 10.72 | 10.66 | 390,562 | -0.02(-0.14%) | |
Oct 25, 2021 | 10.78 | 10.80 | 10.63 | 10.67 | 494,281 | -0.11(-1.00%) |
Oct 22, 2021 | 10.68 | 10.79 | 10.78 | 269,501 | +0.09(+0.86%) | |
Oct 21, 2021 | 10.61 | 10.69 | 10.61 | 10.69 | 226,840 | +0.07(+0.65%) |
Oct 20, 2021 | 10.61 | 10.80 | 10.59 | 10.62 | 302,902 | +0.01(+0.07%) |
Oct 19, 2021 | 10.50 | 10.63 | 10.47 | 10.61 | 459,478 | +0.15(+1.39%) |
Oct 18, 2021 | 10.45 | 10.50 | 10.43 | 10.47 | 268,336 | +0.02(+0.15%) |
Oct 15, 2021 | 10.49 | 10.53 | 10.43 | 10.45 | 259,787 | +0.00(+0.00%) |
Oct 14, 2021 | 10.50 | 10.50 | 10.38 | 10.45 | 318,232 | -0.02(-0.15%) |
Oct 13, 2021 | 10.37 | 10.47 | 10.35 | 10.47 | 405,231 | +0.09(+0.89%) |
Oct 12, 2021 | 10.28 | 10.40 | 10.27 | 10.37 | 250,437 | +0.08(+0.74%) |
Oct 11, 2021 | 10.30 | 10.35 | 10.27 | 10.30 | 258,973 | +0.05(+0.52%) |
Oct 08, 2021 | 10.15 | 10.30 | 10.14 | 10.24 | 206,004 | +0.08(+0.75%) |
Oct 07, 2021 | 10.34 | 10.34 | 10.17 | 10.17 | 182,271 | -0.06(-0.60%) |
Oct 06, 2021 | 10.12 | 10.25 | 10.10 | 10.23 | 238,742 | +0.06(+0.60%) |
Oct 05, 2021 | 10.24 | 10.28 | 10.14 | 10.17 | 256,403 | -0.02(-0.15%) |
Oct 04, 2021 | 10.36 | 10.37 | 10.08 | 10.18 | 704,778 | -0.18(-1.77%) |
Oct 01, 2021 | 10.23 | 10.37 | 10.22 | 10.37 | 572,954 | +0.17(+1.65%) |
Sep 30, 2021 | 10.32 | 10.37 | 10.20 | 10.20 | 609,171 | -0.06(-0.60%) |
Sep 29, 2021 | 10.27 | 10.27 | 10.21 | 10.26 | 227,637 | +0.03(+0.30%) |
Sep 28, 2021 | 10.21 | 10.34 | 10.21 | 10.23 | 421,307 | -0.02(-0.22%) |
Sep 27, 2021 | 10.22 | 10.30 | 10.17 | 10.25 | 230,406 | +0.05(+0.45%) |
Sep 24, 2021 | 10.22 | 10.22 | 10.18 | 10.21 | 226,871 | -0.02(-0.15%) |
Sep 23, 2021 | 10.27 | 10.33 | 10.21 | 10.22 | 262,295 | -0.05(-0.45%) |
Sep 22, 2021 | 10.21 | 10.33 | 10.21 | 10.27 | 273,306 | +0.10(+0.98%) |
Sep 21, 2021 | 10.09 | 10.22 | 10.05 | 10.17 | 502,461 | +0.23(+2.31%) |
Sep 20, 2021 | 9.883 | 9.968 | 9.822 | 9.937 | 500,004 | -0.03(-0.31%) |
Sep 17, 2021 | 10.04 | 10.11 | 9.945 | 9.968 | 933,083 | -0.11(-1.14%) |
Sep 16, 2021 | 10.26 | 10.26 | 10.05 | 10.08 | 499,363 | -0.19(-1.86%) |
Sep 15, 2021 | 10.11 | 10.30 | 10.03 | 10.27 | 574,319 | +0.15(+1.51%) |
Sep 14, 2021 | 10.14 | 10.17 | 10.10 | 10.12 | 531,710 | +0.02(+0.22%) |
Sep 13, 2021 | 10.13 | 10.13 | 9.934 | 10.10 | 499,961 | +0.04(+0.37%) |
Sep 10, 2021 | 10.13 | 10.14 | 10.01 | 10.06 | 488,939 | -0.01(-0.15%) |
Sep 09, 2021 | 9.963 | 10.15 | 9.941 | 10.08 | 321,236 | +0.13(+1.36%) |
Sep 08, 2021 | 9.971 | 10.04 | 9.926 | 9.941 | 353,494 | -0.01(-0.08%) |
Sep 07, 2021 | 10.12 | 10.13 | 9.934 | 9.948 | 459,871 | -0.17(-1.70%) |
Sep 03, 2021 | 10.12 | 10.15 | 10.08 | 10.12 | 159,449 | +0.00(+0.00%) |
Sep 02, 2021 | 10.05 | 10.14 | 10.04 | 10.12 | 274,581 | +0.04(+0.37%) |
Sep 01, 2021 | 10.08 | 10.14 | 10.02 | 10.08 | 262,380 | +0.07(+0.67%) |
Aug 31, 2021 | 9.971 | 10.08 | 9.971 | 10.02 | 261,219 | +0.02(+0.22%) |
Aug 30, 2021 | 10.15 | 10.15 | 9.986 | 9.993 | 206,254 | -0.11(-1.11%) |
Aug 27, 2021 | 10.02 | 10.13 | 10.02 | 10.11 | 292,863 | +0.08(+0.82%) |
Aug 26, 2021 | 10.11 | 10.11 | 9.984 | 10.02 | 291,947 | -0.08(-0.82%) |
Aug 25, 2021 | 10.05 | 10.11 | 10.02 | 10.11 | 364,378 | +0.05(+0.52%) |
Aug 24, 2021 | 9.978 | 10.09 | 9.971 | 10.05 | 337,361 | +0.13(+1.28%) |
Aug 23, 2021 | 9.926 | 9.993 | 9.761 | 9.926 | 384,174 | +0.04(+0.45%) |
Aug 20, 2021 | 9.649 | 9.926 | 9.596 | 9.881 | 348,712 | +0.27(+2.81%) |
Aug 19, 2021 | 9.941 | 9.948 | 9.596 | 9.611 | 858,030 | -0.38(-3.82%) |
Aug 18, 2021 | 10.08 | 10.08 | 9.971 | 9.993 | 187,593 | -0.07(-0.67%) |
Aug 17, 2021 | 10.07 | 10.10 | 9.941 | 10.06 | 404,983 | -0.04(-0.37%) |
Aug 16, 2021 | 10.12 | 10.14 | 10.04 | 10.10 | 218,852 | -0.04(-0.37%) |
Aug 13, 2021 | 10.16 | 10.17 | 10.11 | 10.14 | 231,030 | +0.01(+0.07%) |
Aug 12, 2021 | 10.09 | 10.15 | 10.05 | 10.13 | 239,249 | +0.02(+0.22%) |
Aug 11, 2021 | 10.11 | 10.11 | 10.04 | 10.11 | 236,689 | +0.07(+0.75%) |
Aug 10, 2021 | 10.04 | 10.09 | 9.948 | 10.03 | 260,065 | +0.01(+0.07%) |
Aug 09, 2021 | 10.09 | 10.11 | 10.02 | 10.02 | 294,821 | -0.05(-0.52%) |
Aug 06, 2021 | 10.08 | 10.14 | 10.02 | 10.08 | 234,689 | +0.02(+0.22%) |
Aug 05, 2021 | 9.978 | 10.09 | 9.934 | 10.05 | 166,310 | +0.14(+1.44%) |
Aug 04, 2021 | 9.963 | 9.986 | 9.859 | 9.911 | 218,635 | -0.09(-0.90%) |
Aug 03, 2021 | 10.02 | 10.07 | 9.851 | 10.00 | 388,771 | +0.00(+0.00%) |