Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.280 | 8.367 | 8.098 | 8.117 | 154,580 | -0.19(-2.31%) |
Apr 28, 2022 | 8.002 | 8.319 | 8.002 | 8.309 | 191,643 | +0.12(+1.41%) |
Apr 27, 2022 | 8.136 | 8.280 | 8.135 | 8.194 | 172,738 | -0.05(-0.58%) |
Apr 26, 2022 | 8.261 | 8.338 | 8.204 | 8.242 | 386,042 | -0.25(-2.94%) |
Apr 25, 2022 | 8.108 | 8.491 | 8.098 | 8.491 | 469,921 | -0.14(-1.67%) |
Apr 22, 2022 | 8.463 | 8.664 | 8.386 | 8.635 | 511,449 | +0.05(+0.56%) |
Apr 21, 2022 | 8.664 | 8.683 | 8.491 | 8.587 | 358,513 | -0.06(-0.67%) |
Apr 20, 2022 | 8.693 | 8.712 | 8.559 | 8.645 | 321,333 | -0.01(-0.11%) |
Apr 19, 2022 | 8.703 | 8.789 | 8.616 | 8.655 | 195,601 | -0.02(-0.22%) |
Apr 18, 2022 | 8.789 | 8.789 | 8.616 | 8.674 | 173,491 | -0.09(-0.99%) |
Apr 14, 2022 | 8.875 | 8.875 | 8.741 | 8.760 | 344,626 | -0.08(-0.87%) |
Apr 13, 2022 | 8.770 | 8.851 | 8.722 | 8.837 | 253,396 | +0.05(+0.55%) |
Apr 12, 2022 | 8.885 | 8.933 | 8.789 | 8.789 | 113,268 | -0.08(-0.87%) |
Apr 11, 2022 | 8.923 | 8.981 | 8.866 | 8.866 | 133,190 | -0.02(-0.22%) |
Apr 08, 2022 | 9.010 | 9.010 | 8.875 | 8.885 | 150,257 | -0.08(-0.86%) |
Apr 07, 2022 | 8.923 | 9.019 | 8.904 | 8.962 | 73,458 | +0.08(+0.86%) |
Apr 06, 2022 | 9.058 | 9.058 | 8.856 | 8.885 | 344,920 | -0.35(-3.74%) |
Apr 05, 2022 | 9.259 | 9.336 | 9.187 | 9.230 | 195,939 | +0.09(+0.94%) |
Apr 04, 2022 | 8.971 | 9.192 | 8.933 | 9.144 | 175,689 | +0.29(+3.25%) |
Apr 01, 2022 | 8.818 | 9.005 | 8.770 | 8.856 | 130,824 | +0.04(+0.44%) |
Mar 31, 2022 | 8.837 | 8.875 | 8.645 | 8.818 | 236,356 | -0.29(-3.16%) |
Mar 30, 2022 | 9.345 | 9.384 | 9.086 | 9.105 | 150,265 | -0.32(-3.36%) |
Mar 29, 2022 | 9.230 | 9.499 | 9.211 | 9.422 | 216,846 | +0.12(+1.24%) |
Mar 28, 2022 | 9.422 | 9.422 | 9.288 | 9.307 | 281,972 | -0.20(-2.12%) |
Mar 25, 2022 | 9.480 | 9.537 | 9.384 | 9.508 | 910,262 | +0.07(+0.71%) |
Mar 24, 2022 | 9.537 | 9.652 | 9.432 | 9.441 | 352,098 | +0.14(+1.55%) |
Mar 23, 2022 | 9.163 | 9.317 | 9.144 | 9.297 | 246,472 | +0.09(+0.94%) |
Mar 22, 2022 | 9.125 | 9.221 | 9.125 | 9.211 | 162,138 | +0.15(+1.69%) |
Mar 21, 2022 | 8.952 | 9.115 | 8.947 | 9.058 | 246,608 | -0.11(-1.15%) |
Mar 18, 2022 | 9.038 | 9.173 | 9.038 | 9.163 | 118,189 | +0.04(+0.42%) |
Mar 17, 2022 | 8.837 | 9.144 | 8.808 | 9.125 | 336,629 | +0.18(+2.04%) |
Mar 16, 2022 | 8.252 | 8.962 | 8.252 | 8.942 | 386,542 | +0.16(+1.86%) |
Mar 15, 2022 | 8.635 | 8.789 | 8.626 | 8.779 | 158,510 | +0.00(+0.00%) |
Mar 14, 2022 | 8.722 | 8.798 | 8.674 | 8.779 | 157,472 | +0.11(+1.22%) |
Mar 11, 2022 | 8.674 | 8.731 | 8.578 | 8.674 | 216,191 | -0.06(-0.66%) |
Mar 10, 2022 | 8.559 | 8.731 | 8.549 | 8.731 | 377,506 | -0.03(-0.33%) |
Mar 09, 2022 | 8.587 | 8.760 | 8.549 | 8.760 | 375,842 | +0.42(+5.06%) |
Mar 08, 2022 | 8.060 | 8.559 | 8.031 | 8.338 | 206,523 | +0.39(+4.95%) |
Mar 07, 2022 | 8.348 | 8.348 | 7.935 | 7.945 | 154,390 | -0.32(-3.83%) |
Mar 04, 2022 | 8.501 | 8.501 | 8.261 | 8.261 | 249,300 | -0.40(-4.65%) |
Mar 03, 2022 | 8.760 | 8.779 | 8.559 | 8.664 | 277,579 | -0.35(-3.83%) |
Mar 02, 2022 | 9.096 | 9.105 | 9.000 | 9.010 | 291,039 | -0.09(-0.95%) |
Mar 01, 2022 | 9.163 | 9.182 | 8.971 | 9.096 | 247,353 | -0.27(-2.87%) |
Feb 28, 2022 | 9.393 | 9.451 | 9.317 | 9.365 | 230,503 | +0.08(+0.83%) |
Feb 25, 2022 | 8.971 | 9.326 | 9.029 | 9.288 | 594,737 | +0.50(+5.68%) |
Feb 24, 2022 | 8.271 | 8.827 | 8.271 | 8.789 | 1,638,978 | -0.03(-0.33%) |
Feb 23, 2022 | 8.827 | 8.914 | 8.779 | 8.818 | 1,050,696 | -0.09(-0.97%) |
Feb 22, 2022 | 8.866 | 8.942 | 8.827 | 8.904 | 234,081 | -0.05(-0.54%) |
Feb 18, 2022 | 8.952 | 0 | -0.14(-1.58%) | |||
Feb 17, 2022 | 9.240 | 9.249 | 9.038 | 9.096 | 90,888 | -0.18(-1.96%) |
Feb 16, 2022 | 9.173 | 9.326 | 9.125 | 9.278 | 124,806 | +0.17(+1.90%) |
Feb 15, 2022 | 8.923 | 9.173 | 8.894 | 9.105 | 211,806 | +0.06(+0.64%) |
Feb 14, 2022 | 9.010 | 9.096 | 8.885 | 9.048 | 159,115 | +0.04(+0.43%) |
Feb 11, 2022 | 9.201 | 9.249 | 8.962 | 9.010 | 77,844 | -0.20(-2.19%) |
Feb 10, 2022 | 8.856 | 9.288 | 8.856 | 9.211 | 259,599 | -0.04(-0.41%) |
Feb 09, 2022 | 9.259 | 9.278 | 9.153 | 9.249 | 114,921 | +0.34(+3.77%) |
Feb 08, 2022 | 8.885 | 8.933 | 8.827 | 8.914 | 107,706 | -0.01(-0.11%) |
Feb 07, 2022 | 8.933 | 9.029 | 8.885 | 8.923 | 203,584 | -0.01(-0.11%) |
Feb 04, 2022 | 9.010 | 9.086 | 8.923 | 8.933 | 133,935 | -0.23(-2.51%) |
Feb 03, 2022 | 9.115 | 9.230 | 9.163 | 203,768 | -0.14(-1.55%) | |
Feb 02, 2022 | 9.211 | 9.317 | 9.177 | 9.307 | 396,752 | +0.03(+0.31%) |
Feb 01, 2022 | 8.923 | 9.278 | 8.918 | 9.278 | 279,226 | +0.24(+2.65%) |
Jan 31, 2022 | 8.712 | 9.067 | 9.038 | 203,070 | +0.30(+3.40%) | |
Jan 28, 2022 | 8.559 | 8.760 | 8.559 | 8.741 | 163,281 | +0.12(+1.33%) |
Jan 27, 2022 | 8.587 | 8.779 | 8.549 | 8.626 | 295,095 | +0.07(+0.78%) |
Jan 26, 2022 | 8.635 | 8.818 | 8.468 | 8.559 | 286,185 | -0.24(-2.73%) |
Jan 25, 2022 | 8.683 | 8.894 | 8.616 | 8.798 | 392,852 | -0.08(-0.86%) |
Jan 24, 2022 | 8.530 | 8.904 | 8.386 | 8.875 | 349,643 | +0.08(+0.87%) |
Jan 21, 2022 | 8.904 | 9.230 | 8.770 | 8.798 | 257,320 | -0.31(-3.37%) |
Jan 20, 2022 | 9.182 | 9.336 | 9.057 | 9.105 | 262,972 | -0.12(-1.35%) |
Jan 19, 2022 | 9.508 | 9.535 | 9.230 | 9.230 | 300,066 | -0.28(-2.93%) |
Jan 18, 2022 | 9.422 | 9.643 | 9.403 | 9.508 | 218,720 | -0.04(-0.40%) |
Jan 14, 2022 | 9.547 | 0 | -0.12(-1.19%) | |||
Jan 13, 2022 | 9.691 | 9.825 | 9.585 | 9.662 | 375,965 | -0.02(-0.20%) |
Jan 12, 2022 | 9.787 | 9.835 | 9.585 | 9.681 | 234,108 | -0.08(-0.79%) |
Jan 11, 2022 | 9.604 | 9.873 | 9.604 | 9.758 | 130,231 | -0.04(-0.39%) |
Jan 10, 2022 | 9.959 | 9.988 | 9.739 | 9.796 | 112,242 | -0.36(-3.59%) |
Jan 07, 2022 | 10.04 | 10.19 | 9.940 | 10.16 | 186,285 | +0.12(+1.24%) |
Jan 06, 2022 | 9.921 | 10.15 | 9.883 | 10.04 | 88,132 | +0.17(+1.75%) |
Jan 05, 2022 | 10.26 | 10.26 | 9.854 | 9.864 | 127,881 | -0.52(-4.99%) |
Jan 04, 2022 | 10.46 | 10.54 | 10.31 | 10.38 | 367,414 | +0.25(+2.46%) |
Jan 03, 2022 | 10.17 | 10.33 | 10.09 | 10.13 | 59,768 | +0.00(+0.00%) |
Dec 31, 2021 | 9.768 | 10.30 | 9.768 | 10.13 | 213,100 | +0.40(+4.14%) |
Dec 30, 2021 | 9.681 | 9.844 | 9.662 | 9.729 | 87,018 | +0.04(+0.40%) |
Dec 29, 2021 | 9.883 | 9.902 | 9.643 | 9.691 | 122,120 | -0.30(-2.98%) |
Dec 28, 2021 | 9.959 | 10.05 | 9.950 | 9.988 | 134,552 | +0.02(+0.19%) |
Dec 27, 2021 | 9.892 | 9.988 | 9.825 | 9.969 | 325,731 | +0.12(+1.27%) |
Dec 23, 2021 | 9.950 | 9.979 | 9.844 | 9.844 | 60,140 | -0.09(-0.87%) |
Dec 22, 2021 | 9.777 | 9.950 | 9.643 | 9.931 | 185,515 | +0.35(+3.60%) |
Dec 21, 2021 | 9.470 | 9.729 | 9.470 | 9.585 | 174,776 | +0.38(+4.17%) |
Dec 20, 2021 | 9.403 | 9.403 | 9.077 | 9.201 | 305,619 | -0.26(-2.74%) |
Dec 17, 2021 | 9.461 | 9.537 | 9.403 | 9.461 | 137,554 | -0.08(-0.80%) |
Dec 16, 2021 | 9.825 | 9.873 | 9.528 | 9.537 | 148,501 | -0.06(-0.60%) |
Dec 15, 2021 | 9.470 | 9.700 | 9.393 | 9.595 | 142,275 | +0.05(+0.50%) |
Dec 14, 2021 | 9.528 | 9.624 | 9.489 | 9.547 | 86,567 | -0.03(-0.30%) |
Dec 13, 2021 | 9.816 | 9.816 | 9.576 | 9.576 | 49,540 | -0.28(-2.82%) |
Dec 10, 2021 | 9.604 | 9.896 | 9.604 | 9.854 | 73,152 | +0.03(+0.29%) |
Dec 09, 2021 | 9.816 | 9.931 | 9.739 | 9.825 | 73,278 | -0.01(-0.10%) |
Dec 08, 2021 | 9.633 | 9.911 | 9.595 | 9.835 | 74,974 | -0.02(-0.19%) |
Dec 07, 2021 | 10.07 | 10.12 | 9.820 | 9.854 | 68,988 | +0.01(+0.10%) |
Dec 06, 2021 | 10.04 | 10.06 | 9.806 | 9.844 | 211,678 | +0.26(+2.70%) |
Dec 03, 2021 | 9.576 | 9.643 | 9.403 | 9.585 | 162,097 | +0.05(+0.50%) |
Dec 02, 2021 | 9.758 | 9.758 | 9.537 | 9.537 | 79,655 | -0.20(-2.07%) |
Dec 01, 2021 | 10.03 | 10.03 | 9.633 | 9.739 | 218,102 | -0.25(-2.50%) |
Nov 30, 2021 | 9.777 | 9.988 | 9.700 | 9.988 | 289,129 | +0.12(+1.26%) |
Nov 29, 2021 | 9.816 | 10.01 | 9.739 | 9.864 | 276,860 | -0.06(-0.58%) |
Nov 26, 2021 | 9.768 | 9.940 | 9.758 | 9.921 | 48,362 | -0.29(-2.82%) |
Nov 24, 2021 | 10.04 | 10.22 | 9.959 | 10.21 | 96,266 | +0.11(+1.04%) |
Nov 23, 2021 | 10.14 | 10.17 | 9.806 | 10.10 | 102,066 | +0.03(+0.29%) |
Nov 22, 2021 | 10.15 | 10.17 | 9.892 | 10.07 | 137,463 | -0.10(-0.94%) |
Nov 19, 2021 | 10.04 | 10.18 | 9.969 | 10.17 | 72,942 | -0.07(-0.66%) |
Nov 18, 2021 | 10.36 | 10.24 | 10.19 | 10.24 | 95,593 | -0.25(-2.38%) |
Nov 17, 2021 | 10.59 | 10.62 | 10.48 | 10.49 | 80,002 | -0.19(-1.80%) |
Nov 16, 2021 | 10.66 | 10.79 | 10.54 | 10.68 | 189,524 | -0.18(-1.68%) |
Nov 15, 2021 | 10.80 | 10.95 | 10.70 | 10.86 | 122,721 | -0.07(-0.61%) |
Nov 12, 2021 | 10.66 | 10.96 | 10.66 | 10.93 | 145,341 | +0.15(+1.42%) |
Nov 11, 2021 | 10.70 | 10.84 | 10.68 | 10.78 | 57,602 | +0.09(+0.81%) |
Nov 10, 2021 | 10.65 | 10.74 | 10.69 | 172,777 | -0.07(-0.63%) | |
Nov 09, 2021 | 10.62 | 10.83 | 10.50 | 10.76 | 117,174 | -0.26(-2.33%) |
Nov 08, 2021 | 10.88 | 11.04 | 10.82 | 11.01 | 110,348 | +0.04(+0.35%) |
Nov 05, 2021 | 11.04 | 11.13 | 10.93 | 10.98 | 96,491 | -0.04(-0.35%) |
Nov 04, 2021 | 10.77 | 11.04 | 10.72 | 11.01 | 156,668 | +0.11(+1.05%) |
Nov 03, 2021 | 10.64 | 11.00 | 10.57 | 10.90 | 591,969 | +0.24(+2.23%) |
Nov 02, 2021 | 10.55 | 10.79 | 10.49 | 10.66 | 730,629 | +0.49(+4.86%) |
Nov 01, 2021 | 9.901 | 10.21 | 9.892 | 10.17 | 281,452 | +0.19(+1.90%) |
Oct 29, 2021 | 9.673 | 10.01 | 9.607 | 9.977 | 157,794 | +0.05(+0.48%) |
Oct 28, 2021 | 9.778 | 9.977 | 9.778 | 9.930 | 156,917 | -0.21(-2.06%) |
Oct 27, 2021 | 9.949 | 10.23 | 9.797 | 10.14 | 149,618 | -0.20(-1.93%) |
Oct 26, 2021 | 10.61 | 10.31 | 10.34 | 65,022 | -0.22(-2.07%) | |
Oct 25, 2021 | 10.49 | 10.69 | 10.40 | 10.56 | 303,417 | -0.27(-2.46%) |
Oct 22, 2021 | 10.43 | 10.83 | 10.40 | 10.82 | 263,950 | +0.29(+2.80%) |
Oct 21, 2021 | 10.31 | 10.62 | 10.31 | 10.53 | 563,047 | +0.27(+2.59%) |
Oct 20, 2021 | 10.25 | 10.37 | 10.21 | 10.26 | 42,338 | +0.02(+0.19%) |
Oct 19, 2021 | 10.31 | 10.34 | 10.21 | 10.24 | 132,069 | +0.03(+0.28%) |
Oct 18, 2021 | 10.46 | 10.52 | 10.16 | 10.21 | 193,266 | -0.11(-1.10%) |
Oct 15, 2021 | 10.51 | 10.56 | 10.31 | 10.33 | 70,942 | +0.01(+0.09%) |
Oct 14, 2021 | 10.45 | 10.45 | 10.24 | 10.32 | 66,384 | +0.25(+2.45%) |
Oct 13, 2021 | 10.21 | 10.21 | 10.03 | 10.07 | 66,731 | -0.03(-0.28%) |
Oct 12, 2021 | 9.996 | 10.15 | 9.958 | 10.10 | 180,994 | +0.06(+0.57%) |
Oct 11, 2021 | 10.21 | 10.23 | 9.977 | 10.04 | 179,232 | -0.19(-1.86%) |
Oct 08, 2021 | 10.14 | 10.37 | 10.07 | 10.23 | 94,787 | -0.04(-0.37%) |
Oct 07, 2021 | 10.05 | 10.30 | 10.03 | 10.27 | 205,479 | -0.10(-1.01%) |
Oct 06, 2021 | 10.17 | 10.44 | 10.16 | 10.38 | 179,765 | -0.08(-0.73%) |
Oct 05, 2021 | 10.56 | 10.59 | 10.44 | 10.45 | 176,238 | -0.04(-0.36%) |
Oct 04, 2021 | 10.38 | 10.54 | 10.38 | 10.49 | 96,561 | +0.04(+0.36%) |
Oct 01, 2021 | 10.36 | 10.49 | 10.34 | 10.45 | 85,042 | +0.01(+0.09%) |
Sep 30, 2021 | 10.43 | 10.46 | 10.29 | 10.44 | 111,359 | +0.03(+0.27%) |
Sep 29, 2021 | 10.34 | 10.48 | 10.28 | 10.41 | 67,602 | +0.06(+0.55%) |
Sep 28, 2021 | 10.45 | 10.50 | 10.33 | 10.36 | 100,733 | -0.29(-2.68%) |
Sep 27, 2021 | 10.49 | 10.72 | 10.47 | 10.64 | 93,558 | +0.29(+2.85%) |
Sep 24, 2021 | 10.49 | 10.56 | 10.35 | 10.35 | 121,169 | -0.25(-2.33%) |
Sep 23, 2021 | 10.60 | 10.72 | 10.55 | 10.60 | 64,183 | +0.12(+1.18%) |
Sep 22, 2021 | 10.61 | 10.62 | 10.45 | 10.47 | 63,889 | +0.25(+2.42%) |
Sep 21, 2021 | 10.33 | 10.40 | 10.22 | 10.22 | 46,620 | +0.07(+0.65%) |
Sep 20, 2021 | 10.17 | 10.21 | 10.04 | 10.16 | 98,191 | -0.20(-1.93%) |
Sep 17, 2021 | 10.45 | 10.45 | 10.32 | 10.36 | 73,106 | +0.15(+1.49%) |
Sep 16, 2021 | 10.13 | 10.26 | 10.11 | 10.21 | 115,398 | -0.16(-1.56%) |
Sep 15, 2021 | 10.21 | 10.46 | 10.17 | 10.37 | 404,404 | +0.08(+0.74%) |
Sep 14, 2021 | 10.26 | 10.34 | 10.21 | 10.29 | 207,857 | -0.13(-1.28%) |
Sep 13, 2021 | 10.38 | 10.47 | 10.29 | 10.42 | 135,515 | -0.02(-0.18%) |
Sep 10, 2021 | 10.41 | 10.58 | 10.33 | 10.44 | 121,564 | -0.37(-3.43%) |
Sep 09, 2021 | 10.73 | 10.98 | 11.00 | 10.81 | 94,845 | -0.19(-1.73%) |
Sep 08, 2021 | 10.93 | 11.00 | 10.88 | 11.00 | 98,106 | +0.02(+0.17%) |
Sep 07, 2021 | 11.07 | 11.11 | 10.93 | 10.98 | 86,441 | -0.30(-2.69%) |
Sep 03, 2021 | 11.38 | 11.38 | 11.21 | 11.29 | 47,995 | -0.24(-2.06%) |
Sep 02, 2021 | 11.55 | 11.63 | 11.52 | 11.53 | 54,283 | -0.01(-0.08%) |
Sep 01, 2021 | 11.56 | 11.61 | 11.50 | 11.54 | 100,166 | +0.14(+1.25%) |
Aug 31, 2021 | 11.75 | 11.83 | 11.36 | 11.39 | 250,321 | -0.05(-0.42%) |
Aug 30, 2021 | 11.57 | 11.58 | 11.44 | 11.44 | 49,606 | -0.20(-1.71%) |
Aug 27, 2021 | 11.40 | 11.73 | 11.38 | 11.64 | 223,561 | +0.35(+3.11%) |
Aug 26, 2021 | 11.45 | 11.45 | 11.22 | 11.29 | 82,012 | -0.15(-1.33%) |
Aug 25, 2021 | 11.40 | 11.46 | 11.34 | 11.44 | 83,552 | +0.21(+1.86%) |
Aug 24, 2021 | 11.04 | 11.31 | 11.00 | 11.23 | 95,856 | +0.30(+2.78%) |
Aug 23, 2021 | 10.72 | 11.00 | 10.66 | 10.93 | 137,959 | -0.11(-1.03%) |
Aug 20, 2021 | 10.94 | 11.15 | 10.93 | 11.04 | 59,875 | +0.02(+0.17%) |
Aug 19, 2021 | 10.99 | 11.11 | 10.88 | 11.02 | 254,461 | -0.01(-0.09%) |
Aug 18, 2021 | 10.82 | 11.11 | 10.76 | 11.03 | 95,415 | +0.24(+2.20%) |
Aug 17, 2021 | 10.74 | 10.81 | 10.72 | 10.79 | 55,298 | -0.16(-1.47%) |
Aug 16, 2021 | 10.75 | 11.01 | 10.73 | 10.96 | 111,753 | -0.12(-1.11%) |
Aug 13, 2021 | 11.17 | 11.17 | 10.93 | 11.08 | 180,411 | -0.12(-1.10%) |
Aug 12, 2021 | 11.17 | 11.27 | 11.03 | 11.20 | 58,981 | +0.01(+0.08%) |
Aug 11, 2021 | 11.04 | 11.25 | 10.98 | 11.19 | 62,574 | +0.23(+2.08%) |
Aug 10, 2021 | 10.64 | 11.03 | 10.63 | 10.97 | 395,653 | +0.16(+1.50%) |
Aug 09, 2021 | 10.55 | 10.90 | 10.55 | 10.80 | 120,792 | -0.10(-0.87%) |
Aug 06, 2021 | 10.62 | 10.90 | 10.62 | 10.90 | 274,271 | +0.16(+1.50%) |
Aug 05, 2021 | 10.52 | 10.79 | 10.52 | 10.74 | 164,078 | -0.02(-0.18%) |
Aug 04, 2021 | 10.73 | 11.42 | 10.61 | 10.76 | 154,913 | +0.38(+3.66%) |
Aug 03, 2021 | 10.10 | 10.40 | 10.07 | 10.38 | 96,750 | +0.16(+1.58%) |
Aug 02, 2021 | 10.17 | 10.38 | 10.12 | 10.21 | 106,221 | -0.05(-0.46%) |
Jul 30, 2021 | 10.44 | 10.44 | 10.20 | 10.26 | 64,308 | -0.18(-1.73%) |
Jul 29, 2021 | 10.37 | 10.50 | 10.33 | 10.44 | 126,198 | +0.35(+3.48%) |
Jul 28, 2021 | 10.12 | 10.15 | 9.939 | 10.09 | 54,040 | +0.04(+0.38%) |
Jul 27, 2021 | 9.958 | 10.10 | 9.863 | 10.05 | 54,399 | -0.08(-0.75%) |
Jul 26, 2021 | 10.22 | 10.31 | 10.13 | 10.13 | 51,881 | -0.05(-0.47%) |
Jul 23, 2021 | 10.13 | 10.21 | 10.03 | 10.18 | 68,674 | +0.13(+1.33%) |
Jul 22, 2021 | 10.11 | 10.12 | 9.958 | 10.04 | 54,571 | -0.10(-0.94%) |
Jul 21, 2021 | 9.797 | 10.27 | 9.797 | 10.14 | 183,544 | +0.57(+5.96%) |
Jul 20, 2021 | 9.265 | 9.626 | 9.265 | 9.569 | 102,147 | -0.04(-0.40%) |
Jul 19, 2021 | 9.455 | 9.711 | 9.303 | 9.607 | 290,004 | -0.59(-5.78%) |
Jul 16, 2021 | 9.749 | 10.36 | 9.730 | 10.20 | 164,471 | +0.37(+3.77%) |
Jul 15, 2021 | 9.797 | 9.897 | 9.768 | 9.825 | 170,673 | -0.31(-3.09%) |
Jul 14, 2021 | 10.14 | 10.24 | 10.12 | 10.14 | 93,949 | -0.15(-1.48%) |
Jul 13, 2021 | 10.22 | 10.41 | 10.19 | 10.29 | 163,050 | +0.10(+0.93%) |
Jul 12, 2021 | 9.958 | 10.24 | 9.911 | 10.20 | 120,882 | +0.12(+1.23%) |
Jul 09, 2021 | 9.768 | 10.10 | 9.768 | 10.07 | 102,146 | +0.51(+5.37%) |
Jul 08, 2021 | 9.531 | 9.692 | 9.493 | 9.559 | 82,128 | -0.08(-0.79%) |
Jul 07, 2021 | 9.692 | 9.892 | 9.559 | 9.635 | 77,382 | -0.14(-1.46%) |
Jul 06, 2021 | 9.711 | 9.816 | 9.673 | 9.778 | 129,902 | -0.27(-2.65%) |
Jul 02, 2021 | 10.17 | 10.17 | 9.968 | 10.04 | 25,452 | +0.07(+0.67%) |
Jul 01, 2021 | 10.08 | 10.12 | 9.901 | 9.977 | 37,934 | +0.10(+1.06%) |
Jun 30, 2021 | 9.683 | 9.939 | 9.645 | 9.873 | 83,313 | -0.08(-0.76%) |
Jun 29, 2021 | 9.949 | 9.996 | 9.863 | 9.949 | 90,413 | -0.11(-1.13%) |
Jun 28, 2021 | 10.04 | 10.06 | 9.930 | 10.06 | 75,235 | -0.04(-0.38%) |
Jun 25, 2021 | 10.31 | 10.31 | 10.06 | 10.10 | 51,846 | -0.29(-2.83%) |
Jun 24, 2021 | 10.40 | 10.55 | 10.39 | 10.40 | 37,370 | -0.01(-0.09%) |
Jun 23, 2021 | 10.42 | 10.50 | 10.31 | 10.40 | 219,586 | +0.04(+0.37%) |
Jun 22, 2021 | 10.29 | 10.46 | 10.29 | 10.37 | 19,591 | -0.02(-0.18%) |
Jun 21, 2021 | 10.27 | 10.46 | 10.23 | 10.39 | 73,448 | +0.19(+1.86%) |
Jun 18, 2021 | 10.19 | 10.22 | 9.968 | 10.20 | 116,243 | -0.32(-3.07%) |
Jun 17, 2021 | 10.49 | 10.55 | 10.39 | 10.52 | 63,552 | -0.10(-0.90%) |
Jun 16, 2021 | 10.63 | 10.86 | 10.60 | 10.61 | 401,099 | +0.16(+1.55%) |
Jun 15, 2021 | 10.32 | 10.54 | 10.32 | 10.45 | 22,141 | -0.02(-0.18%) |
Jun 14, 2021 | 10.51 | 10.60 | 10.34 | 10.47 | 40,823 | -0.12(-1.17%) |
Jun 11, 2021 | 10.64 | 10.74 | 10.55 | 10.60 | 58,441 | +0.01(+0.09%) |
Jun 10, 2021 | 10.82 | 10.82 | 10.56 | 10.59 | 53,342 | -0.15(-1.42%) |
Jun 09, 2021 | 10.74 | 10.79 | 10.65 | 10.74 | 37,113 | -0.14(-1.31%) |
Jun 08, 2021 | 10.83 | 10.98 | 10.75 | 10.88 | 37,649 | +0.01(+0.09%) |
Jun 07, 2021 | 11.04 | 11.04 | 10.82 | 10.87 | 71,186 | -0.35(-3.13%) |
Jun 04, 2021 | 11.16 | 11.36 | 11.09 | 11.22 | 74,797 | +0.17(+1.55%) |
Jun 03, 2021 | 11.17 | 11.20 | 10.98 | 11.05 | 65,701 | -0.28(-2.43%) |
Jun 02, 2021 | 11.23 | 11.42 | 11.16 | 11.33 | 59,655 | -0.08(-0.67%) |
Jun 01, 2021 | 11.40 | 11.45 | 11.22 | 11.40 | 118,641 | +0.00(+0.00%) |
May 28, 2021 | 11.29 | 11.69 | 11.29 | 11.40 | 58,387 | +0.13(+1.18%) |
May 27, 2021 | 11.17 | 11.34 | 11.12 | 11.27 | 23,436 | +0.23(+2.09%) |
May 26, 2021 | 11.00 | 11.13 | 10.95 | 11.04 | 59,247 | +0.03(+0.25%) |
May 25, 2021 | 11.09 | 11.19 | 10.95 | 11.01 | 52,998 | +0.18(+1.64%) |
May 24, 2021 | 11.10 | 11.10 | 10.72 | 10.83 | 50,291 | -0.44(-3.89%) |
May 21, 2021 | 11.22 | 11.37 | 11.11 | 11.27 | 49,884 | +0.07(+0.67%) |
May 20, 2021 | 11.31 | 11.31 | 11.17 | 11.20 | 44,596 | -0.09(-0.83%) |
May 19, 2021 | 11.20 | 11.39 | 11.10 | 11.29 | 35,448 | -0.13(-1.14%) |
May 18, 2021 | 11.43 | 11.51 | 11.28 | 11.42 | 54,422 | +0.08(+0.74%) |
May 17, 2021 | 11.47 | 11.53 | 11.26 | 11.34 | 75,322 | -0.33(-2.80%) |
May 14, 2021 | 11.28 | 11.72 | 11.28 | 11.66 | 69,411 | +0.52(+4.69%) |
May 13, 2021 | 11.20 | 11.27 | 10.95 | 11.14 | 122,917 | -0.08(-0.75%) |
May 12, 2021 | 11.66 | 11.67 | 11.22 | 11.23 | 108,474 | -0.59(-4.98%) |
May 11, 2021 | 11.98 | 12.16 | 11.74 | 11.81 | 85,916 | -0.65(-5.24%) |
May 10, 2021 | 12.35 | 12.59 | 12.35 | 12.47 | 124,329 | -0.18(-1.40%) |
May 07, 2021 | 11.90 | 12.64 | 11.79 | 12.64 | 404,126 | +0.91(+7.71%) |
May 06, 2021 | 11.75 | 11.86 | 11.69 | 11.74 | 43,806 | -0.06(-0.47%) |
May 05, 2021 | 11.84 | 12.01 | 11.66 | 11.79 | 112,716 | -0.08(-0.71%) |
May 04, 2021 | 11.79 | 12.05 | 11.79 | 11.88 | 267,466 | +0.31(+2.66%) |