Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.64 | 12.98 | 12.55 | 12.98 | 25,053 | +0.40(+3.18%) |
Mar 30, 2022 | 12.93 | 12.93 | 12.28 | 12.58 | 2,921 | -0.39(-3.01%) |
Mar 29, 2022 | 12.51 | 12.97 | 12.51 | 12.97 | 9,629 | +0.23(+1.81%) |
Mar 28, 2022 | 11.91 | 12.76 | 11.82 | 12.74 | 19,509 | +0.34(+2.74%) |
Mar 25, 2022 | 11.92 | 12.59 | 11.83 | 12.40 | 9,304 | +0.17(+1.39%) |
Mar 24, 2022 | 12.31 | 12.59 | 11.81 | 12.23 | 29,421 | -0.17(-1.37%) |
Mar 23, 2022 | 12.65 | 12.65 | 11.68 | 12.40 | 4,811 | +0.21(+1.72%) |
Mar 22, 2022 | 11.79 | 12.79 | 11.60 | 12.19 | 40,104 | +0.19(+1.58%) |
Mar 21, 2022 | 11.75 | 12.74 | 11.75 | 12.00 | 22,539 | +0.20(+1.69%) |
Mar 18, 2022 | 11.06 | 11.80 | 11.06 | 11.80 | 17,699 | +0.68(+6.08%) |
Mar 17, 2022 | 10.53 | 11.16 | 10.53 | 11.12 | 2,449 | +0.60(+5.74%) |
Mar 16, 2022 | 10.50 | 10.55 | 10.31 | 10.52 | 25,573 | +0.06(+0.57%) |
Mar 15, 2022 | 10.41 | 10.48 | 10.34 | 10.46 | 15,701 | +0.00(+0.00%) |
Mar 14, 2022 | 10.40 | 10.50 | 10.35 | 10.46 | 17,628 | +0.02(+0.19%) |
Mar 11, 2022 | 10.66 | 10.66 | 9.990 | 10.44 | 49,864 | -0.21(-1.97%) |
Mar 10, 2022 | 10.77 | 10.90 | 10.55 | 10.65 | 98,863 | -0.13(-1.18%) |
Mar 09, 2022 | 10.85 | 11.20 | 10.66 | 10.78 | 94,187 | +0.03(+0.26%) |
Mar 08, 2022 | 10.60 | 11.00 | 10.55 | 10.75 | 31,669 | -0.04(-0.37%) |
Mar 07, 2022 | 11.05 | 11.07 | 10.52 | 10.79 | 136,607 | -0.29(-2.62%) |
Mar 04, 2022 | 11.47 | 11.57 | 10.88 | 11.08 | 23,237 | -0.48(-4.15%) |
Mar 03, 2022 | 11.50 | 11.71 | 11.26 | 11.56 | 11,554 | -0.15(-1.28%) |
Mar 02, 2022 | 11.25 | 11.71 | 11.15 | 11.71 | 10,254 | +0.28(+2.45%) |
Mar 01, 2022 | 11.36 | 11.50 | 11.08 | 11.43 | 35,728 | -0.18(-1.55%) |
Feb 28, 2022 | 10.95 | 11.61 | 9.860 | 11.61 | 47,547 | +0.01(+0.09%) |
Feb 25, 2022 | 11.70 | 11.81 | 11.60 | 11.60 | 15,013 | +0.11(+0.96%) |
Feb 24, 2022 | 11.49 | 11.72 | 11.09 | 11.49 | 22,762 | -0.23(-1.95%) |
Feb 23, 2022 | 11.52 | 12.00 | 11.52 | 11.72 | 18,085 | +0.18(+1.55%) |
Feb 22, 2022 | 11.52 | 11.78 | 11.52 | 11.54 | 4,442 | -0.26(-2.20%) |
Feb 18, 2022 | 11.80 | 0 | -0.09(-0.76%) | |||
Feb 17, 2022 | 11.93 | 11.93 | 11.55 | 11.89 | 14,797 | -0.04(-0.34%) |
Feb 16, 2022 | 12.00 | 12.00 | 11.57 | 11.93 | 9,804 | +0.27(+2.32%) |
Feb 15, 2022 | 11.55 | 11.80 | 11.47 | 11.66 | 9,305 | +0.15(+1.30%) |
Feb 14, 2022 | 11.50 | 11.80 | 11.50 | 11.51 | 1,567 | -0.32(-2.70%) |
Feb 11, 2022 | 11.90 | 11.90 | 11.53 | 11.83 | 3,355 | -0.06(-0.50%) |
Feb 10, 2022 | 11.40 | 11.95 | 11.40 | 11.89 | 2,364 | +0.49(+4.30%) |
Feb 09, 2022 | 11.14 | 11.40 | 11.11 | 11.40 | 5,996 | +0.00(+0.00%) |
Feb 08, 2022 | 11.04 | 11.45 | 11.04 | 11.40 | 7,612 | -0.08(-0.70%) |
Feb 07, 2022 | 11.41 | 11.48 | 10.96 | 11.48 | 5,023 | +0.40(+3.61%) |
Feb 04, 2022 | 10.71 | 11.24 | 10.71 | 11.08 | 10,413 | -0.23(-2.03%) |
Feb 03, 2022 | 11.25 | 11.31 | 10.67 | 11.31 | 4,215 | +0.02(+0.18%) |
Feb 02, 2022 | 11.58 | 11.68 | 11.08 | 11.29 | 18,402 | -0.31(-2.67%) |
Feb 01, 2022 | 11.99 | 11.99 | 11.35 | 11.60 | 7,552 | -0.40(-3.33%) |
Jan 31, 2022 | 11.55 | 12.38 | 11.25 | 12.00 | 15,204 | +1.14(+10.50%) |
Jan 28, 2022 | 10.94 | 11.78 | 10.86 | 10.86 | 11,772 | -0.16(-1.45%) |
Jan 27, 2022 | 11.39 | 11.39 | 11.01 | 11.02 | 13,485 | -0.41(-3.59%) |
Jan 26, 2022 | 11.55 | 12.09 | 11.43 | 11.43 | 6,426 | -0.02(-0.17%) |
Jan 25, 2022 | 11.64 | 11.81 | 10.82 | 11.45 | 107,962 | -0.76(-6.22%) |
Jan 24, 2022 | 11.95 | 12.24 | 11.16 | 12.21 | 14,814 | -0.05(-0.41%) |
Jan 21, 2022 | 12.37 | 12.50 | 11.89 | 12.26 | 18,135 | -0.25(-2.00%) |
Jan 20, 2022 | 12.51 | 12.75 | 12.51 | 12.51 | 3,863 | +0.20(+1.62%) |
Jan 19, 2022 | 12.63 | 13.20 | 12.31 | 12.31 | 13,268 | -0.29(-2.30%) |
Jan 18, 2022 | 12.98 | 13.24 | 12.50 | 12.60 | 10,660 | -0.51(-3.89%) |
Jan 14, 2022 | 13.11 | 0 | -0.18(-1.35%) | |||
Jan 13, 2022 | 13.70 | 13.70 | 13.00 | 13.29 | 12,513 | -0.31(-2.28%) |
Jan 12, 2022 | 14.70 | 14.70 | 13.23 | 13.60 | 34,870 | -0.68(-4.76%) |
Jan 11, 2022 | 13.02 | 14.39 | 12.98 | 14.28 | 54,853 | +1.04(+7.85%) |
Jan 10, 2022 | 12.43 | 13.24 | 12.21 | 13.24 | 49,170 | +0.52(+4.09%) |
Jan 07, 2022 | 12.26 | 12.96 | 11.89 | 12.72 | 24,476 | +0.17(+1.35%) |
Jan 06, 2022 | 12.70 | 12.70 | 12.50 | 12.55 | 7,627 | -0.13(-1.03%) |
Jan 05, 2022 | 12.80 | 12.85 | 12.20 | 12.68 | 13,144 | -0.33(-2.54%) |
Jan 04, 2022 | 13.24 | 13.24 | 12.72 | 13.01 | 6,676 | -0.05(-0.38%) |
Jan 03, 2022 | 12.93 | 13.25 | 12.75 | 13.06 | 12,678 | +0.01(+0.08%) |
Dec 31, 2021 | 12.80 | 13.05 | 12.73 | 13.05 | 11,849 | +0.30(+2.35%) |
Dec 30, 2021 | 12.40 | 12.75 | 12.40 | 12.75 | 10,075 | +0.35(+2.82%) |
Dec 29, 2021 | 11.95 | 12.72 | 11.86 | 12.40 | 89,298 | +0.61(+5.17%) |
Dec 28, 2021 | 11.95 | 12.22 | 11.53 | 11.79 | 18,299 | -0.11(-0.92%) |
Dec 27, 2021 | 11.40 | 12.55 | 11.40 | 11.90 | 30,948 | +0.27(+2.32%) |
Dec 23, 2021 | 11.53 | 11.63 | 11.49 | 11.63 | 7,402 | +0.14(+1.22%) |
Dec 22, 2021 | 11.38 | 12.17 | 11.34 | 11.49 | 9,369 | +0.03(+0.26%) |
Dec 21, 2021 | 11.19 | 11.59 | 10.99 | 11.46 | 8,762 | +0.23(+2.05%) |
Dec 20, 2021 | 11.07 | 11.25 | 11.05 | 11.23 | 15,523 | -0.00(-0.04%) |
Dec 17, 2021 | 10.89 | 11.28 | 10.89 | 11.23 | 3,251 | +0.06(+0.58%) |
Dec 16, 2021 | 11.02 | 11.18 | 10.79 | 11.17 | 9,834 | +0.11(+0.99%) |
Dec 15, 2021 | 11.06 | 11.14 | 10.95 | 11.06 | 8,133 | +0.06(+0.55%) |
Dec 14, 2021 | 11.00 | 11.14 | 10.49 | 11.00 | 6,358 | -0.06(-0.54%) |
Dec 13, 2021 | 11.13 | 11.14 | 10.95 | 11.06 | 3,815 | -0.16(-1.43%) |
Dec 10, 2021 | 11.10 | 11.26 | 11.10 | 11.22 | 11,125 | +0.16(+1.45%) |
Dec 09, 2021 | 11.10 | 11.28 | 11.01 | 11.06 | 6,967 | -0.22(-1.95%) |
Dec 08, 2021 | 11.28 | 11.28 | 11.07 | 11.28 | 1,647 | -0.03(-0.27%) |
Dec 07, 2021 | 11.14 | 11.31 | 10.95 | 11.31 | 17,274 | +0.21(+1.89%) |
Dec 06, 2021 | 10.95 | 11.15 | 10.89 | 11.10 | 72,004 | +0.08(+0.73%) |
Dec 03, 2021 | 11.29 | 11.29 | 10.84 | 11.02 | 5,269 | -0.01(-0.09%) |
Dec 02, 2021 | 10.98 | 11.12 | 10.98 | 11.03 | 11,353 | +0.03(+0.27%) |
Dec 01, 2021 | 10.85 | 11.00 | 10.84 | 11.00 | 3,111 | -0.30(-2.65%) |
Nov 30, 2021 | 11.19 | 11.30 | 10.82 | 11.30 | 19,744 | +0.05(+0.44%) |
Nov 29, 2021 | 10.85 | 11.44 | 10.85 | 11.25 | 18,735 | +0.23(+2.09%) |
Nov 26, 2021 | 11.06 | 11.21 | 10.76 | 11.02 | 11,259 | -0.28(-2.48%) |
Nov 24, 2021 | 11.10 | 11.30 | 11.05 | 11.30 | 4,890 | +0.06(+0.53%) |
Nov 23, 2021 | 11.18 | 11.34 | 11.02 | 11.24 | 5,798 | +0.03(+0.27%) |
Nov 22, 2021 | 11.23 | 11.50 | 10.83 | 11.21 | 47,215 | -0.18(-1.58%) |
Nov 19, 2021 | 11.49 | 11.49 | 11.17 | 11.39 | 7,134 | -0.04(-0.35%) |
Nov 18, 2021 | 11.44 | 11.43 | 11.16 | 11.43 | 8,059 | -0.06(-0.52%) |
Nov 17, 2021 | 11.52 | 11.67 | 11.26 | 11.49 | 9,857 | -0.19(-1.63%) |
Nov 16, 2021 | 11.30 | 11.75 | 11.30 | 11.68 | 9,561 | +0.30(+2.64%) |
Nov 15, 2021 | 11.20 | 11.40 | 10.96 | 11.38 | 34,652 | -0.07(-0.61%) |
Nov 12, 2021 | 11.36 | 11.50 | 10.99 | 11.45 | 36,577 | +0.04(+0.35%) |
Nov 11, 2021 | 11.80 | 11.80 | 11.18 | 11.41 | 20,462 | -0.68(-5.62%) |
Nov 09, 2021 | 12.02 | 12.09 | 11.82 | 12.09 | 5,100 | -0.06(-0.49%) |
Nov 08, 2021 | 11.80 | 12.15 | 11.72 | 12.15 | 13,546 | +0.43(+3.67%) |
Nov 05, 2021 | 11.90 | 12.00 | 11.59 | 11.72 | 15,872 | -0.03(-0.26%) |
Nov 04, 2021 | 11.82 | 11.82 | 11.67 | 11.75 | 4,689 | -0.03(-0.25%) |
Nov 03, 2021 | 11.74 | 11.85 | 11.74 | 11.78 | 4,073 | +0.10(+0.86%) |
Nov 02, 2021 | 11.80 | 11.80 | 11.68 | 11.68 | 812 | -0.17(-1.43%) |
Nov 01, 2021 | 12.00 | 11.82 | 11.85 | 11.85 | 13,409 | +0.03(+0.25%) |
Oct 29, 2021 | 11.49 | 11.82 | 11.23 | 11.82 | 13,503 | +0.26(+2.25%) |
Oct 28, 2021 | 11.35 | 11.56 | 11.18 | 11.56 | 39,338 | +0.32(+2.84%) |
Oct 27, 2021 | 11.49 | 11.42 | 11.18 | 11.24 | 13,622 | -0.25(-2.18%) |
Oct 26, 2021 | 11.37 | 11.49 | 11.49 | 4,075 | +0.11(+0.95%) | |
Oct 25, 2021 | 11.00 | 11.50 | 11.00 | 11.38 | 8,745 | +0.34(+3.09%) |
Oct 22, 2021 | 11.03 | 11.07 | 11.01 | 11.04 | 1,946 | +0.00(+0.00%) |
Oct 21, 2021 | 11.01 | 11.05 | 11.00 | 11.04 | 2,365 | -0.01(-0.09%) |
Oct 20, 2021 | 11.04 | 11.07 | 11.03 | 11.05 | 4,384 | -0.01(-0.09%) |
Oct 19, 2021 | 11.04 | 11.08 | 11.00 | 11.06 | 6,619 | +0.04(+0.36%) |
Oct 18, 2021 | 11.08 | 11.34 | 11.02 | 11.02 | 3,075 | -0.28(-2.48%) |
Oct 15, 2021 | 11.28 | 11.30 | 11.03 | 11.30 | 1,606 | +0.20(+1.80%) |
Oct 14, 2021 | 11.09 | 11.30 | 11.06 | 11.10 | 5,152 | +0.02(+0.18%) |
Oct 13, 2021 | 11.03 | 11.18 | 11.00 | 11.08 | 1,678 | +0.02(+0.18%) |
Oct 12, 2021 | 11.15 | 11.15 | 11.04 | 11.06 | 55,020 | -0.11(-0.98%) |
Oct 11, 2021 | 11.20 | 11.40 | 11.04 | 11.17 | 17,783 | -0.13(-1.19%) |
Oct 08, 2021 | 11.19 | 11.30 | 11.19 | 11.30 | 2,236 | +0.07(+0.67%) |
Oct 07, 2021 | 11.18 | 11.28 | 11.03 | 11.23 | 5,600 | +0.18(+1.63%) |
Oct 06, 2021 | 11.15 | 11.15 | 11.00 | 11.05 | 7,270 | -0.06(-0.54%) |
Oct 05, 2021 | 11.22 | 11.24 | 11.00 | 11.11 | 12,846 | -0.16(-1.42%) |
Oct 04, 2021 | 11.40 | 11.40 | 11.02 | 11.27 | 4,958 | -0.23(-2.00%) |
Oct 01, 2021 | 11.46 | 11.50 | 11.15 | 11.50 | 14,421 | +0.10(+0.88%) |
Sep 30, 2021 | 11.00 | 11.40 | 10.98 | 11.40 | 199,992 | +0.40(+3.64%) |
Sep 29, 2021 | 11.10 | 11.10 | 11.00 | 11.00 | 897 | -0.06(-0.54%) |
Sep 28, 2021 | 11.06 | 11.06 | 10.82 | 11.06 | 5,329 | -0.02(-0.18%) |
Sep 27, 2021 | 11.02 | 11.22 | 10.87 | 11.08 | 10,012 | -0.02(-0.18%) |
Sep 24, 2021 | 10.81 | 11.23 | 10.81 | 11.10 | 1,145 | -0.04(-0.33%) |
Sep 23, 2021 | 10.98 | 11.14 | 10.98 | 11.14 | 15,168 | +0.03(+0.24%) |
Sep 22, 2021 | 10.97 | 11.24 | 10.97 | 11.11 | 9,539 | +0.11(+1.00%) |
Sep 21, 2021 | 10.96 | 11.00 | 10.86 | 11.00 | 11,226 | -0.09(-0.81%) |
Sep 20, 2021 | 10.75 | 11.09 | 10.75 | 11.09 | 5,768 | -0.02(-0.18%) |
Sep 17, 2021 | 11.07 | 11.12 | 10.84 | 11.11 | 11,812 | +0.00(+0.00%) |
Sep 16, 2021 | 11.09 | 11.16 | 10.81 | 11.11 | 17,377 | -0.07(-0.63%) |
Sep 15, 2021 | 11.00 | 11.18 | 11.00 | 11.18 | 2,877 | +0.08(+0.72%) |
Sep 14, 2021 | 10.99 | 11.19 | 10.92 | 11.10 | 34,162 | +0.01(+0.09%) |
Sep 13, 2021 | 11.00 | 11.14 | 10.73 | 11.09 | 17,939 | +0.09(+0.82%) |
Sep 10, 2021 | 11.01 | 11.08 | 10.88 | 11.00 | 3,271 | +0.00(+0.00%) |
Sep 09, 2021 | 11.29 | 11.29 | 10.91 | 11.00 | 7,390 | +0.00(+0.00%) |
Sep 08, 2021 | 11.02 | 11.13 | 10.83 | 11.00 | 4,213 | +0.00(+0.00%) |
Sep 07, 2021 | 11.10 | 11.11 | 11.00 | 11.00 | 2,044 | -0.05(-0.45%) |
Sep 03, 2021 | 11.05 | 11.12 | 10.80 | 11.05 | 10,307 | -0.05(-0.45%) |
Sep 02, 2021 | 10.86 | 11.34 | 10.86 | 11.10 | 19,524 | -0.27(-2.35%) |
Sep 01, 2021 | 11.27 | 11.40 | 11.15 | 11.37 | 11,065 | +0.12(+1.04%) |
Aug 31, 2021 | 11.00 | 11.25 | 10.49 | 11.25 | 47,010 | +0.25(+2.27%) |
Aug 30, 2021 | 10.80 | 11.09 | 10.05 | 11.00 | 22,070 | +0.12(+1.10%) |
Aug 27, 2021 | 10.76 | 10.88 | 10.56 | 10.88 | 13,530 | +0.02(+0.17%) |
Aug 26, 2021 | 10.87 | 11.12 | 10.86 | 10.86 | 13,556 | +0.26(+2.47%) |
Aug 25, 2021 | 10.81 | 10.81 | 10.55 | 10.60 | 2,250 | -0.04(-0.38%) |
Aug 24, 2021 | 10.64 | 10.64 | 10.64 | 10.64 | 296 | -0.12(-1.09%) |
Aug 23, 2021 | 10.88 | 10.89 | 10.70 | 10.76 | 9,868 | +0.10(+0.91%) |
Aug 20, 2021 | 10.35 | 10.95 | 10.22 | 10.66 | 12,982 | +0.13(+1.23%) |
Aug 19, 2021 | 10.41 | 10.71 | 10.04 | 10.53 | 9,808 | -0.14(-1.31%) |
Aug 18, 2021 | 10.50 | 10.67 | 10.05 | 10.67 | 18,619 | +0.23(+2.20%) |
Aug 17, 2021 | 10.46 | 10.50 | 10.42 | 10.44 | 12,698 | -0.12(-1.14%) |
Aug 16, 2021 | 10.42 | 10.57 | 10.39 | 10.56 | 16,025 | +0.00(+0.00%) |
Aug 13, 2021 | 10.75 | 10.97 | 10.56 | 10.56 | 5,966 | -0.24(-2.22%) |
Aug 12, 2021 | 10.54 | 10.94 | 10.44 | 10.80 | 10,515 | +0.02(+0.20%) |
Aug 11, 2021 | 10.80 | 10.80 | 10.32 | 10.78 | 7,743 | -0.17(-1.57%) |
Aug 10, 2021 | 10.99 | 10.99 | 10.34 | 10.95 | 905 | -0.05(-0.45%) |
Aug 06, 2021 | 11.00 | 11.00 | 11.00 | 280 | -0.23(-2.05%) | |
Aug 05, 2021 | 11.25 | 11.41 | 11.02 | 11.23 | 14,779 | +0.41(+3.79%) |
Aug 04, 2021 | 10.64 | 10.82 | 10.50 | 10.82 | 1,479 | -0.14(-1.28%) |
Aug 03, 2021 | 10.94 | 10.96 | 10.85 | 10.96 | 769 | -0.24(-2.14%) |
Aug 02, 2021 | 11.04 | 11.27 | 11.02 | 11.20 | 1,626 | +0.20(+1.82%) |
Jul 30, 2021 | 10.90 | 11.00 | 10.80 | 11.00 | 2,046 | +0.05(+0.46%) |
Jul 29, 2021 | 10.72 | 10.95 | 10.57 | 10.95 | 7,653 | +0.19(+1.77%) |
Jul 28, 2021 | 10.50 | 10.76 | 10.50 | 10.76 | 4,282 | +0.11(+1.03%) |
Jul 27, 2021 | 10.70 | 10.74 | 10.55 | 10.65 | 1,585 | -0.22(-2.02%) |
Jul 26, 2021 | 10.69 | 10.87 | 10.45 | 10.87 | 8,217 | +0.13(+1.21%) |
Jul 23, 2021 | 10.69 | 10.74 | 10.69 | 10.74 | 880 | -0.11(-1.01%) |
Jul 22, 2021 | 10.70 | 10.85 | 10.70 | 10.85 | 1,010 | +0.12(+1.12%) |
Jul 21, 2021 | 10.93 | 10.93 | 10.73 | 10.73 | 609 | -0.20(-1.84%) |
Jul 20, 2021 | 10.60 | 11.00 | 10.60 | 10.93 | 7,553 | +0.32(+3.02%) |
Jul 19, 2021 | 10.50 | 10.61 | 10.21 | 10.61 | 7,414 | +0.01(+0.09%) |
Jul 16, 2021 | 10.53 | 10.74 | 10.30 | 10.60 | 4,895 | -0.03(-0.28%) |
Jul 15, 2021 | 10.33 | 10.88 | 10.33 | 10.63 | 5,616 | -0.26(-2.39%) |
Jul 14, 2021 | 10.80 | 10.89 | 10.59 | 10.89 | 4,090 | +0.09(+0.83%) |
Jul 13, 2021 | 10.96 | 10.96 | 10.54 | 10.80 | 3,225 | -0.35(-3.14%) |
Jul 12, 2021 | 10.84 | 11.15 | 10.75 | 11.15 | 4,279 | +0.32(+2.95%) |
Jul 09, 2021 | 10.86 | 10.98 | 10.70 | 10.83 | 7,914 | -0.25(-2.26%) |
Jul 08, 2021 | 11.09 | 11.09 | 10.73 | 11.08 | 7,512 | -0.08(-0.72%) |
Jul 07, 2021 | 11.00 | 11.16 | 11.00 | 11.16 | 1,795 | +0.07(+0.63%) |
Jul 06, 2021 | 11.06 | 11.25 | 10.80 | 11.09 | 6,669 | -0.03(-0.27%) |
Jul 02, 2021 | 11.02 | 11.13 | 11.02 | 11.12 | 3,087 | -0.04(-0.36%) |
Jul 01, 2021 | 11.05 | 11.17 | 10.96 | 11.16 | 4,833 | -0.04(-0.36%) |
Jun 30, 2021 | 11.11 | 11.20 | 10.90 | 11.20 | 6,188 | -0.06(-0.53%) |
Jun 29, 2021 | 11.25 | 11.37 | 10.84 | 11.26 | 9,770 | +0.06(+0.54%) |
Jun 28, 2021 | 10.65 | 11.29 | 10.65 | 11.20 | 78,663 | +0.53(+4.97%) |
Jun 25, 2021 | 10.69 | 10.94 | 10.65 | 10.67 | 12,067 | -0.05(-0.47%) |
Jun 24, 2021 | 10.40 | 10.90 | 10.35 | 10.72 | 29,889 | +0.43(+4.18%) |
Jun 23, 2021 | 10.12 | 10.29 | 10.00 | 10.29 | 15,262 | +0.02(+0.19%) |
Jun 22, 2021 | 10.05 | 10.27 | 10.05 | 10.27 | 3,338 | +0.02(+0.20%) |
Jun 21, 2021 | 10.12 | 10.30 | 10.10 | 10.25 | 2,267 | +0.25(+2.50%) |
Jun 18, 2021 | 10.01 | 10.12 | 9.975 | 10.00 | 30,858 | -0.10(-0.99%) |
Jun 17, 2021 | 10.17 | 10.25 | 10.10 | 10.10 | 3,901 | +0.11(+1.10%) |
Jun 16, 2021 | 10.02 | 10.38 | 9.910 | 9.990 | 30,067 | -0.05(-0.50%) |
Jun 15, 2021 | 9.990 | 10.04 | 9.835 | 10.04 | 10,275 | +0.15(+1.52%) |
Jun 14, 2021 | 10.11 | 10.22 | 9.790 | 9.890 | 80,461 | -0.13(-1.30%) |
Jun 11, 2021 | 10.03 | 10.24 | 10.01 | 10.02 | 71,177 | -0.13(-1.28%) |
Jun 10, 2021 | 10.16 | 10.26 | 10.11 | 10.15 | 16,039 | -0.01(-0.10%) |
Jun 09, 2021 | 10.01 | 10.20 | 10.01 | 10.16 | 5,196 | +0.02(+0.20%) |
Jun 08, 2021 | 10.00 | 10.15 | 10.00 | 10.14 | 6,047 | +0.09(+0.90%) |
Jun 07, 2021 | 10.14 | 10.28 | 10.03 | 10.05 | 4,286 | +0.00(+0.00%) |
Jun 04, 2021 | 10.00 | 10.05 | 10.00 | 10.05 | 4,111 | -0.01(-0.10%) |
Jun 03, 2021 | 9.945 | 10.06 | 9.945 | 10.06 | 9,544 | +0.00(+0.00%) |
Jun 02, 2021 | 10.03 | 10.24 | 10.03 | 10.06 | 945 | +0.03(+0.30%) |
Jun 01, 2021 | 10.01 | 10.15 | 9.920 | 10.03 | 44,166 | -0.04(-0.40%) |
May 28, 2021 | 10.00 | 10.10 | 10.00 | 10.07 | 18,031 | +0.01(+0.10%) |
May 27, 2021 | 10.15 | 10.19 | 10.05 | 10.06 | 14,966 | +0.04(+0.38%) |
May 26, 2021 | 10.27 | 10.30 | 10.01 | 10.02 | 15,677 | -0.18(-1.75%) |
May 25, 2021 | 10.24 | 10.24 | 10.10 | 10.20 | 2,483 | +0.10(+0.99%) |
May 24, 2021 | 9.980 | 10.19 | 9.980 | 10.10 | 72,499 | +0.12(+1.23%) |
May 21, 2021 | 9.950 | 10.00 | 9.820 | 9.977 | 30,754 | +0.04(+0.42%) |
May 20, 2021 | 9.610 | 9.940 | 9.610 | 9.935 | 5,720 | +0.08(+0.76%) |
May 19, 2021 | 9.600 | 9.860 | 9.600 | 9.860 | 2,530 | +0.27(+2.82%) |
May 18, 2021 | 9.360 | 9.600 | 9.260 | 9.590 | 28,308 | +0.23(+2.46%) |
May 17, 2021 | 9.360 | 9.490 | 9.360 | 9.360 | 7,572 | -0.01(-0.05%) |
May 14, 2021 | 9.320 | 9.500 | 9.320 | 9.365 | 7,445 | -0.02(-0.16%) |
May 13, 2021 | 9.240 | 9.580 | 9.240 | 9.380 | 31,781 | +0.06(+0.59%) |
May 12, 2021 | 9.440 | 9.440 | 9.260 | 9.325 | 4,891 | -0.28(-2.86%) |
May 11, 2021 | 9.500 | 9.670 | 9.500 | 9.600 | 26,148 | +0.20(+2.13%) |
May 10, 2021 | 9.480 | 9.670 | 9.400 | 9.400 | 6,252 | -0.09(-0.95%) |
May 07, 2021 | 9.560 | 9.610 | 9.230 | 9.490 | 3,159 | -0.13(-1.35%) |
May 06, 2021 | 9.600 | 9.660 | 9.460 | 9.620 | 1,959 | -0.05(-0.52%) |
May 05, 2021 | 9.430 | 9.670 | 9.330 | 9.670 | 14,541 | +0.43(+4.65%) |
May 04, 2021 | 9.160 | 9.240 | 9.150 | 9.240 | 3,522 | +0.01(+0.11%) |
May 03, 2021 | 9.820 | 9.820 | 9.150 | 9.230 | 8,297 | -0.47(-4.85%) |
Apr 30, 2021 | 9.350 | 9.869 | 9.320 | 9.700 | 19,100 | +0.33(+3.52%) |
Apr 29, 2021 | 9.500 | 9.500 | 9.330 | 9.370 | 8,323 | -0.12(-1.26%) |
Apr 28, 2021 | 9.490 | 9.500 | 9.490 | 9.490 | 1,017 | +0.06(+0.69%) |
Apr 27, 2021 | 9.270 | 9.480 | 9.270 | 9.425 | 8,018 | +0.16(+1.67%) |
Apr 26, 2021 | 9.200 | 9.270 | 9.200 | 9.270 | 11,998 | +0.04(+0.43%) |
Apr 23, 2021 | 9.270 | 9.270 | 9.230 | 9.230 | 3,300 | -0.04(-0.43%) |
Apr 22, 2021 | 9.200 | 9.270 | 9.160 | 9.270 | 3,064 | +0.00(+0.00%) |
Apr 21, 2021 | 8.930 | 9.270 | 8.930 | 9.270 | 22,265 | +0.27(+3.00%) |
Apr 20, 2021 | 9.050 | 9.147 | 8.990 | 9.000 | 3,843 | -0.06(-0.66%) |
Apr 19, 2021 | 9.180 | 9.180 | 9.020 | 9.060 | 2,369 | -0.15(-1.66%) |
Apr 16, 2021 | 9.170 | 9.490 | 9.120 | 9.213 | 4,400 | +0.01(+0.14%) |
Apr 15, 2021 | 9.200 | 9.203 | 9.200 | 9.200 | 12,703 | +0.03(+0.33%) |
Apr 14, 2021 | 9.230 | 9.330 | 9.170 | 9.170 | 121,382 | -0.13(-1.40%) |
Apr 13, 2021 | 9.360 | 9.365 | 9.170 | 9.300 | 39,161 | -0.10(-1.06%) |
Apr 12, 2021 | 9.520 | 9.738 | 9.360 | 9.400 | 69,561 | -0.10(-1.05%) |
Apr 09, 2021 | 9.450 | 10.10 | 9.355 | 9.500 | 48,500 | +0.07(+0.74%) |
Apr 08, 2021 | 9.740 | 9.760 | 9.240 | 9.430 | 56,406 | -0.23(-2.38%) |
Apr 07, 2021 | 9.490 | 9.740 | 9.490 | 9.660 | 10,998 | -0.08(-0.82%) |
Apr 06, 2021 | 9.040 | 9.830 | 9.040 | 9.740 | 12,270 | -0.02(-0.20%) |
Apr 05, 2021 | 9.970 | 9.970 | 9.590 | 9.760 | 3,051 | -0.07(-0.71%) |