Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.945 | 8.043 | 7.850 | 7.860 | 30,104 | -0.09(-1.13%) |
Mar 30, 2022 | 7.890 | 8.040 | 7.890 | 7.950 | 20,671 | -0.23(-2.81%) |
Mar 29, 2022 | 8.105 | 8.190 | 8.010 | 8.180 | 56,164 | +0.23(+2.96%) |
Mar 28, 2022 | 7.740 | 8.050 | 7.740 | 7.945 | 30,328 | -0.09(-1.18%) |
Mar 25, 2022 | 8.045 | 8.100 | 8.010 | 8.040 | 29,154 | -0.06(-0.74%) |
Mar 24, 2022 | 8.070 | 8.120 | 8.070 | 8.100 | 32,834 | +0.05(+0.62%) |
Mar 23, 2022 | 7.750 | 8.130 | 7.750 | 8.050 | 28,843 | +0.04(+0.50%) |
Mar 22, 2022 | 8.250 | 8.250 | 7.990 | 8.010 | 69,253 | -0.06(-0.74%) |
Mar 21, 2022 | 8.090 | 8.135 | 8.020 | 8.070 | 15,455 | -0.02(-0.25%) |
Mar 18, 2022 | 8.000 | 8.090 | 8.000 | 8.090 | 41,169 | +0.00(+0.06%) |
Mar 17, 2022 | 8.100 | 8.180 | 8.020 | 8.085 | 65,795 | +0.09(+1.06%) |
Mar 16, 2022 | 7.980 | 8.000 | 7.880 | 8.000 | 126,767 | +0.30(+3.90%) |
Mar 15, 2022 | 7.490 | 7.700 | 7.490 | 7.700 | 193,003 | -0.01(-0.15%) |
Mar 14, 2022 | 7.620 | 7.770 | 7.620 | 7.712 | 42,392 | +0.09(+1.20%) |
Mar 11, 2022 | 7.750 | 7.840 | 7.570 | 7.620 | 22,721 | -0.23(-2.93%) |
Mar 10, 2022 | 7.800 | 7.850 | 7.760 | 7.850 | 26,658 | +0.11(+1.49%) |
Mar 09, 2022 | 7.440 | 7.770 | 7.440 | 7.735 | 57,362 | +0.08(+0.98%) |
Mar 08, 2022 | 7.800 | 7.800 | 7.617 | 7.660 | 74,855 | -0.18(-2.30%) |
Mar 07, 2022 | 7.960 | 7.970 | 7.840 | 7.840 | 49,389 | -0.26(-3.21%) |
Mar 04, 2022 | 8.090 | 8.125 | 8.080 | 8.100 | 31,532 | -0.02(-0.25%) |
Mar 03, 2022 | 8.250 | 8.250 | 8.060 | 8.120 | 189,317 | -0.23(-2.75%) |
Mar 02, 2022 | 8.322 | 8.370 | 8.270 | 8.350 | 103,203 | -0.07(-0.83%) |
Mar 01, 2022 | 8.220 | 8.658 | 8.220 | 8.420 | 79,954 | +0.00(+0.00%) |
Feb 28, 2022 | 8.770 | 8.800 | 8.380 | 8.420 | 67,799 | +0.06(+0.72%) |
Feb 25, 2022 | 8.210 | 8.360 | 8.180 | 8.360 | 38,259 | +0.35(+4.36%) |
Feb 24, 2022 | 8.000 | 8.220 | 7.920 | 8.011 | 59,953 | -0.10(-1.22%) |
Feb 23, 2022 | 8.150 | 8.520 | 8.110 | 8.110 | 87,922 | -0.12(-1.40%) |
Feb 22, 2022 | 8.350 | 8.630 | 8.170 | 8.226 | 43,188 | -0.21(-2.48%) |
Feb 18, 2022 | 8.435 | 0 | +0.12(+1.50%) | |||
Feb 17, 2022 | 8.150 | 8.680 | 8.150 | 8.310 | 15,185 | -0.24(-2.85%) |
Feb 16, 2022 | 8.516 | 8.590 | 8.500 | 8.554 | 17,587 | +0.00(+0.05%) |
Feb 15, 2022 | 8.500 | 8.600 | 8.290 | 8.550 | 70,910 | +0.30(+3.65%) |
Feb 14, 2022 | 8.480 | 8.610 | 8.150 | 8.249 | 77,256 | -0.33(-3.86%) |
Feb 11, 2022 | 8.390 | 8.580 | 8.390 | 8.580 | 12,122 | +0.03(+0.35%) |
Feb 10, 2022 | 8.350 | 8.750 | 8.350 | 8.550 | 40,841 | -0.05(-0.58%) |
Feb 09, 2022 | 8.890 | 8.890 | 8.590 | 8.600 | 75,174 | +0.10(+1.18%) |
Feb 08, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 63,641 | +0.05(+0.59%) |
Feb 07, 2022 | 8.640 | 8.690 | 8.450 | 8.450 | 24,713 | -0.14(-1.63%) |
Feb 04, 2022 | 8.850 | 8.850 | 8.500 | 8.590 | 13,618 | +0.03(+0.35%) |
Feb 03, 2022 | 8.550 | 8.560 | 43,697 | -0.14(-1.61%) | ||
Feb 02, 2022 | 8.370 | 8.750 | 8.370 | 8.700 | 28,879 | +0.22(+2.59%) |
Feb 01, 2022 | 8.445 | 8.490 | 8.420 | 8.480 | 50,049 | +0.07(+0.83%) |
Jan 31, 2022 | 8.470 | 8.530 | 8.400 | 8.410 | 53,098 | +0.13(+1.52%) |
Jan 28, 2022 | 8.350 | 8.350 | 8.200 | 8.284 | 83,162 | -0.10(-1.15%) |
Jan 27, 2022 | 8.500 | 8.660 | 8.380 | 8.380 | 64,989 | -0.23(-2.67%) |
Jan 26, 2022 | 8.510 | 8.740 | 8.510 | 8.610 | 58,502 | -0.05(-0.58%) |
Jan 25, 2022 | 8.718 | 9.030 | 8.612 | 8.660 | 117,765 | -0.59(-6.38%) |
Jan 24, 2022 | 9.190 | 9.250 | 9.130 | 9.250 | 39,419 | -0.15(-1.60%) |
Jan 21, 2022 | 9.290 | 9.500 | 9.290 | 9.400 | 48,848 | +0.13(+1.40%) |
Jan 20, 2022 | 9.720 | 9.720 | 9.220 | 9.270 | 51,795 | +0.09(+0.98%) |
Jan 19, 2022 | 9.210 | 9.240 | 9.170 | 9.180 | 110,137 | -0.12(-1.29%) |
Jan 18, 2022 | 9.510 | 9.630 | 9.130 | 9.300 | 55,279 | -0.33(-3.43%) |
Jan 14, 2022 | 9.630 | 0 | -0.32(-3.22%) | |||
Jan 13, 2022 | 9.670 | 10.12 | 9.670 | 9.950 | 11,809 | -0.19(-1.87%) |
Jan 12, 2022 | 10.10 | 10.14 | 10.08 | 10.14 | 23,665 | +0.16(+1.60%) |
Jan 11, 2022 | 10.30 | 10.30 | 9.840 | 9.980 | 24,609 | +0.10(+0.97%) |
Jan 10, 2022 | 9.872 | 10.11 | 9.830 | 9.884 | 32,537 | -0.05(-0.46%) |
Jan 07, 2022 | 10.00 | 10.09 | 9.830 | 9.930 | 15,346 | -0.31(-3.03%) |
Jan 06, 2022 | 10.21 | 10.26 | 10.20 | 10.24 | 55,001 | +0.04(+0.44%) |
Jan 05, 2022 | 10.25 | 10.27 | 10.17 | 10.20 | 82,284 | +0.26(+2.57%) |
Jan 04, 2022 | 10.00 | 10.01 | 9.940 | 9.940 | 132,519 | -0.06(-0.60%) |
Jan 03, 2022 | 10.41 | 10.41 | 9.700 | 10.00 | 42,494 | +0.00(+0.00%) |
Dec 31, 2021 | 9.700 | 10.00 | 9.700 | 10.00 | 18,086 | +0.00(+0.00%) |
Dec 30, 2021 | 10.03 | 10.10 | 10.00 | 10.00 | 23,226 | -0.13(-1.28%) |
Dec 29, 2021 | 10.10 | 10.15 | 10.05 | 10.13 | 5,888 | +0.15(+1.50%) |
Dec 28, 2021 | 9.980 | 9.997 | 9.934 | 9.980 | 11,848 | +0.08(+0.76%) |
Dec 27, 2021 | 9.770 | 9.930 | 9.710 | 9.905 | 22,300 | +0.13(+1.38%) |
Dec 23, 2021 | 9.650 | 9.830 | 9.650 | 9.770 | 15,465 | +0.02(+0.21%) |
Dec 22, 2021 | 9.700 | 9.800 | 9.650 | 9.750 | 64,498 | +0.02(+0.21%) |
Dec 21, 2021 | 10.11 | 10.11 | 9.700 | 9.730 | 57,527 | -0.07(-0.71%) |
Dec 20, 2021 | 9.800 | 9.830 | 9.770 | 9.800 | 11,025 | +0.06(+0.62%) |
Dec 17, 2021 | 9.760 | 9.800 | 9.740 | 9.740 | 15,275 | -0.16(-1.62%) |
Dec 16, 2021 | 10.00 | 10.21 | 9.900 | 9.900 | 16,948 | -0.04(-0.40%) |
Dec 15, 2021 | 9.760 | 9.940 | 9.760 | 9.940 | 77,383 | +0.07(+0.71%) |
Dec 14, 2021 | 9.875 | 9.990 | 9.820 | 9.870 | 74,778 | -0.20(-1.99%) |
Dec 13, 2021 | 9.800 | 10.16 | 9.800 | 10.07 | 126,234 | +0.04(+0.40%) |
Dec 10, 2021 | 9.790 | 10.24 | 9.790 | 10.03 | 69,415 | -0.18(-1.76%) |
Dec 09, 2021 | 10.64 | 10.64 | 10.15 | 10.21 | 25,688 | +0.09(+0.86%) |
Dec 08, 2021 | 9.990 | 10.22 | 9.990 | 10.12 | 31,422 | +0.13(+1.33%) |
Dec 07, 2021 | 9.840 | 10.00 | 9.830 | 9.990 | 87,801 | +0.15(+1.52%) |
Dec 06, 2021 | 9.900 | 10.15 | 9.760 | 9.840 | 49,113 | -0.31(-3.05%) |
Dec 03, 2021 | 10.06 | 10.15 | 10.05 | 10.15 | 12,437 | -0.04(-0.44%) |
Dec 02, 2021 | 10.16 | 10.38 | 10.15 | 10.20 | 31,404 | -0.15(-1.50%) |
Dec 01, 2021 | 10.41 | 10.52 | 10.35 | 10.35 | 38,264 | +0.15(+1.47%) |
Nov 30, 2021 | 10.32 | 10.32 | 10.17 | 10.20 | 91,320 | -0.21(-2.02%) |
Nov 29, 2021 | 10.35 | 10.43 | 10.35 | 10.41 | 35,063 | -0.02(-0.19%) |
Nov 26, 2021 | 10.81 | 10.81 | 10.06 | 10.43 | 8,881 | -0.27(-2.52%) |
Nov 24, 2021 | 10.91 | 10.91 | 10.63 | 10.70 | 11,615 | -0.33(-2.99%) |
Nov 23, 2021 | 11.06 | 11.06 | 10.99 | 11.03 | 9,843 | -0.03(-0.27%) |
Nov 22, 2021 | 11.00 | 11.14 | 11.00 | 11.06 | 14,364 | +0.16(+1.42%) |
Nov 19, 2021 | 10.89 | 10.91 | 10.89 | 10.90 | 8,254 | -0.04(-0.41%) |
Nov 18, 2021 | 10.80 | 10.97 | 10.95 | 10.95 | 8,405 | +0.41(+3.94%) |
Nov 17, 2021 | 10.32 | 10.55 | 10.32 | 10.54 | 19,418 | +0.12(+1.10%) |
Nov 16, 2021 | 10.44 | 10.47 | 10.42 | 10.42 | 9,399 | -0.05(-0.53%) |
Nov 15, 2021 | 10.28 | 10.56 | 10.28 | 10.47 | 13,774 | +0.20(+1.90%) |
Nov 12, 2021 | 10.25 | 10.30 | 10.25 | 10.28 | 12,333 | -0.07(-0.68%) |
Nov 11, 2021 | 10.20 | 10.35 | 10.20 | 10.35 | 27,847 | -0.29(-2.73%) |
Nov 10, 2021 | 10.69 | 10.61 | 10.64 | 15,595 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.99 | 10.99 | 10.67 | 10.69 | 15,173 | -0.33(-2.99%) |
Nov 08, 2021 | 11.03 | 11.05 | 11.00 | 11.02 | 15,567 | -0.12(-1.08%) |
Nov 05, 2021 | 11.07 | 11.19 | 11.07 | 11.14 | 50,954 | +0.14(+1.27%) |
Nov 04, 2021 | 10.98 | 11.06 | 10.97 | 11.00 | 16,268 | -0.16(-1.45%) |
Nov 03, 2021 | 11.08 | 11.18 | 11.08 | 11.16 | 25,730 | +0.06(+0.56%) |
Nov 02, 2021 | 11.15 | 11.15 | 11.10 | 11.10 | 18,987 | -0.01(-0.09%) |
Nov 01, 2021 | 11.05 | 11.13 | 11.04 | 11.11 | 55,914 | +0.07(+0.63%) |
Oct 29, 2021 | 11.04 | 11.04 | 11.00 | 11.04 | 21,975 | -0.04(-0.36%) |
Oct 28, 2021 | 11.31 | 11.31 | 10.95 | 11.08 | 69,175 | +0.14(+1.28%) |
Oct 27, 2021 | 11.13 | 11.13 | 10.94 | 10.94 | 18,291 | -0.11(-1.00%) |
Oct 26, 2021 | 11.08 | 11.01 | 11.05 | 40,870 | -0.03(-0.27%) | |
Oct 25, 2021 | 11.06 | 11.10 | 11.02 | 11.08 | 43,805 | +0.11(+1.00%) |
Oct 22, 2021 | 10.70 | 10.99 | 10.70 | 10.97 | 21,858 | +0.21(+1.91%) |
Oct 21, 2021 | 10.79 | 10.88 | 10.74 | 10.77 | 17,408 | -0.09(-0.87%) |
Oct 20, 2021 | 10.82 | 10.92 | 10.82 | 10.86 | 12,832 | +0.09(+0.84%) |
Oct 19, 2021 | 10.85 | 11.00 | 10.76 | 10.77 | 70,875 | +0.59(+5.80%) |
Oct 18, 2021 | 10.12 | 10.22 | 10.04 | 10.18 | 39,654 | +0.14(+1.39%) |
Oct 15, 2021 | 10.00 | 10.05 | 9.990 | 10.04 | 17,963 | +0.01(+0.10%) |
Oct 14, 2021 | 10.00 | 10.09 | 9.950 | 10.03 | 22,012 | +0.11(+1.13%) |
Oct 13, 2021 | 9.850 | 9.950 | 9.850 | 9.918 | 26,030 | +0.13(+1.31%) |
Oct 12, 2021 | 9.870 | 9.870 | 9.750 | 9.790 | 21,158 | -0.14(-1.36%) |
Oct 11, 2021 | 9.750 | 9.980 | 9.750 | 9.925 | 35,770 | +0.04(+0.46%) |
Oct 08, 2021 | 9.670 | 10.18 | 9.670 | 9.880 | 32,289 | -0.53(-5.14%) |
Oct 07, 2021 | 10.37 | 10.53 | 10.28 | 10.41 | 31,688 | +0.02(+0.24%) |
Oct 06, 2021 | 10.40 | 10.43 | 10.29 | 10.39 | 24,175 | -0.19(-1.80%) |
Oct 05, 2021 | 10.60 | 10.66 | 10.39 | 10.58 | 37,129 | +0.22(+2.12%) |
Oct 04, 2021 | 10.30 | 10.50 | 10.24 | 10.36 | 17,252 | +0.25(+2.52%) |
Oct 01, 2021 | 9.900 | 10.15 | 9.860 | 10.11 | 23,842 | +0.25(+2.48%) |
Sep 30, 2021 | 9.735 | 9.870 | 9.730 | 9.860 | 100,899 | +0.01(+0.10%) |
Sep 29, 2021 | 9.800 | 9.900 | 9.800 | 9.850 | 84,196 | +0.04(+0.41%) |
Sep 28, 2021 | 10.00 | 10.01 | 9.810 | 9.810 | 34,954 | -0.27(-2.68%) |
Sep 27, 2021 | 10.15 | 10.15 | 10.00 | 10.08 | 18,164 | +0.01(+0.10%) |
Sep 24, 2021 | 10.18 | 10.29 | 10.06 | 10.07 | 17,492 | -0.10(-1.01%) |
Sep 23, 2021 | 10.29 | 10.29 | 10.06 | 10.17 | 22,297 | +0.07(+0.72%) |
Sep 22, 2021 | 10.00 | 10.22 | 10.00 | 10.10 | 29,093 | -0.06(-0.59%) |
Sep 21, 2021 | 10.00 | 10.20 | 10.00 | 10.16 | 60,235 | +0.10(+0.94%) |
Sep 20, 2021 | 10.03 | 10.16 | 10.02 | 10.06 | 32,713 | -0.04(-0.35%) |
Sep 17, 2021 | 10.32 | 10.32 | 10.10 | 10.10 | 22,519 | -0.18(-1.75%) |
Sep 16, 2021 | 10.21 | 10.36 | 10.00 | 10.28 | 24,454 | -0.04(-0.39%) |
Sep 15, 2021 | 10.40 | 10.40 | 10.22 | 10.32 | 56,706 | -0.01(-0.10%) |
Sep 14, 2021 | 10.39 | 10.39 | 10.27 | 10.33 | 72,123 | +0.11(+1.08%) |
Sep 13, 2021 | 10.20 | 10.32 | 10.20 | 10.22 | 22,660 | +0.02(+0.20%) |
Sep 10, 2021 | 10.30 | 10.32 | 10.08 | 10.20 | 33,551 | -0.04(-0.39%) |
Sep 09, 2021 | 10.26 | 10.30 | 10.14 | 10.24 | 21,346 | -0.14(-1.35%) |
Sep 08, 2021 | 10.41 | 10.50 | 10.34 | 10.38 | 59,502 | +0.35(+3.49%) |
Sep 07, 2021 | 10.15 | 10.15 | 10.03 | 10.03 | 29,964 | -0.32(-3.09%) |
Sep 03, 2021 | 10.25 | 10.36 | 10.19 | 10.35 | 11,603 | -0.02(-0.19%) |
Sep 02, 2021 | 10.77 | 10.77 | 10.26 | 10.37 | 55,117 | -0.10(-0.96%) |
Sep 01, 2021 | 10.48 | 10.52 | 10.45 | 10.47 | 34,123 | +0.06(+0.58%) |
Aug 31, 2021 | 10.52 | 10.56 | 10.39 | 10.41 | 30,184 | +0.17(+1.66%) |
Aug 30, 2021 | 10.04 | 10.24 | 10.04 | 10.24 | 43,951 | +0.01(+0.10%) |
Aug 27, 2021 | 10.37 | 10.32 | 10.15 | 10.23 | 33,952 | -0.09(-0.85%) |
Aug 26, 2021 | 10.25 | 10.40 | 10.22 | 10.32 | 34,337 | +0.04(+0.41%) |
Aug 25, 2021 | 10.12 | 10.28 | 10.12 | 10.28 | 18,596 | +0.39(+4.00%) |
Aug 24, 2021 | 9.782 | 9.910 | 9.750 | 9.880 | 104,377 | +0.28(+2.92%) |
Aug 23, 2021 | 9.635 | 9.750 | 9.635 | 9.600 | 41,860 | -0.07(-0.72%) |
Aug 20, 2021 | 9.420 | 9.690 | 9.420 | 9.670 | 27,013 | -0.24(-2.42%) |
Aug 19, 2021 | 10.10 | 10.16 | 9.870 | 9.910 | 59,238 | -0.32(-3.13%) |
Aug 18, 2021 | 10.50 | 10.58 | 10.23 | 10.23 | 104,031 | -0.72(-6.58%) |
Aug 17, 2021 | 11.31 | 11.31 | 10.81 | 10.95 | 63,865 | -0.18(-1.57%) |
Aug 16, 2021 | 11.13 | 11.16 | 11.05 | 11.12 | 23,187 | -0.24(-2.11%) |
Aug 13, 2021 | 11.31 | 11.37 | 11.31 | 11.37 | 13,067 | -0.07(-0.66%) |
Aug 12, 2021 | 11.25 | 11.44 | 11.25 | 11.44 | 39,048 | -0.60(-4.98%) |
Aug 11, 2021 | 12.00 | 12.10 | 11.69 | 12.04 | 22,480 | -0.22(-1.75%) |
Aug 10, 2021 | 12.12 | 12.50 | 12.12 | 12.26 | 49,224 | +0.17(+1.41%) |
Aug 09, 2021 | 12.40 | 12.45 | 12.02 | 12.09 | 16,805 | -0.06(-0.53%) |
Aug 06, 2021 | 12.50 | 12.50 | 12.02 | 12.15 | 8,430 | -0.23(-1.86%) |
Aug 05, 2021 | 12.15 | 12.39 | 12.15 | 12.38 | 242,865 | +0.40(+3.34%) |
Aug 04, 2021 | 11.57 | 12.00 | 11.36 | 11.98 | 374,229 | +0.96(+8.71%) |
Aug 03, 2021 | 11.14 | 11.18 | 10.98 | 11.02 | 79,453 | +0.02(+0.19%) |
Aug 02, 2021 | 11.00 | 11.17 | 10.68 | 11.00 | 10,233 | +0.05(+0.46%) |
Jul 30, 2021 | 10.65 | 11.03 | 11.26 | 10.95 | 12,888 | -0.31(-2.75%) |
Jul 29, 2021 | 11.06 | 11.29 | 11.06 | 11.26 | 15,673 | +0.34(+3.11%) |
Jul 28, 2021 | 10.99 | 11.01 | 10.80 | 10.92 | 43,670 | -0.11(-1.00%) |
Jul 27, 2021 | 11.22 | 11.22 | 10.90 | 11.03 | 89,374 | -0.49(-4.25%) |
Jul 26, 2021 | 11.60 | 11.84 | 11.50 | 11.52 | 575,653 | -0.38(-3.19%) |
Jul 23, 2021 | 11.61 | 11.92 | 11.60 | 11.90 | 53,389 | +0.03(+0.25%) |
Jul 22, 2021 | 11.91 | 11.91 | 11.84 | 11.87 | 67,950 | -0.03(-0.25%) |
Jul 21, 2021 | 11.95 | 11.95 | 11.77 | 11.90 | 18,017 | +0.11(+0.93%) |
Jul 20, 2021 | 11.38 | 11.88 | 11.38 | 11.79 | 22,147 | +0.01(+0.08%) |
Jul 19, 2021 | 11.99 | 11.99 | 11.50 | 11.78 | 34,028 | -0.15(-1.26%) |
Jul 16, 2021 | 11.57 | 12.06 | 11.57 | 11.93 | 11,305 | +0.11(+0.96%) |
Jul 15, 2021 | 12.00 | 12.00 | 11.75 | 11.82 | 16,779 | -0.22(-1.86%) |
Jul 14, 2021 | 11.72 | 12.10 | 11.72 | 12.04 | 8,099 | +0.07(+0.58%) |
Jul 13, 2021 | 11.58 | 12.03 | 11.58 | 11.97 | 16,014 | -0.01(-0.08%) |
Jul 12, 2021 | 11.68 | 12.02 | 11.68 | 11.98 | 13,808 | +0.23(+1.96%) |
Jul 09, 2021 | 11.00 | 11.75 | 11.00 | 11.75 | 24,400 | +0.49(+4.35%) |
Jul 08, 2021 | 11.27 | 11.31 | 11.26 | 11.26 | 22,267 | +0.16(+1.44%) |
Jul 07, 2021 | 11.23 | 11.26 | 11.10 | 11.10 | 26,334 | -0.02(-0.20%) |
Jul 06, 2021 | 11.21 | 11.27 | 11.07 | 11.12 | 12,381 | -0.20(-1.74%) |
Jul 02, 2021 | 11.26 | 11.32 | 11.22 | 11.32 | 8,866 | +0.20(+1.80%) |
Jul 01, 2021 | 11.21 | 11.24 | 11.10 | 11.12 | 11,536 | -0.12(-1.05%) |
Jun 30, 2021 | 11.39 | 11.39 | 11.14 | 11.24 | 25,243 | +0.03(+0.29%) |
Jun 29, 2021 | 11.23 | 11.29 | 11.17 | 11.21 | 40,535 | -0.13(-1.19%) |
Jun 28, 2021 | 11.00 | 11.00 | 11.00 | 11.34 | 16,900 | +0.12(+1.07%) |
Jun 25, 2021 | 11.00 | 11.49 | 11.00 | 11.22 | 17,967 | -0.04(-0.40%) |
Jun 24, 2021 | 11.32 | 11.32 | 11.25 | 11.27 | 14,361 | -0.08(-0.75%) |
Jun 23, 2021 | 11.40 | 11.49 | 11.31 | 11.35 | 20,498 | +0.04(+0.40%) |
Jun 22, 2021 | 11.43 | 11.50 | 11.22 | 11.30 | 53,060 | -0.19(-1.61%) |
Jun 21, 2021 | 11.41 | 11.49 | 11.31 | 11.49 | 38,518 | +0.10(+0.83%) |
Jun 18, 2021 | 11.50 | 11.75 | 11.34 | 11.39 | 18,928 | -0.31(-2.65%) |
Jun 17, 2021 | 11.67 | 11.81 | 11.63 | 11.71 | 14,562 | -0.14(-1.22%) |
Jun 16, 2021 | 11.89 | 11.96 | 11.78 | 11.85 | 12,072 | +0.05(+0.42%) |
Jun 15, 2021 | 11.96 | 11.96 | 11.79 | 11.80 | 38,395 | -0.02(-0.21%) |
Jun 14, 2021 | 12.00 | 12.00 | 11.78 | 11.82 | 16,661 | +0.06(+0.55%) |
Jun 11, 2021 | 11.83 | 11.83 | 11.71 | 11.76 | 52,543 | +0.17(+1.47%) |
Jun 10, 2021 | 11.62 | 11.69 | 11.53 | 11.59 | 41,561 | -0.03(-0.26%) |
Jun 09, 2021 | 11.75 | 11.75 | 11.61 | 11.62 | 11,560 | -0.33(-2.76%) |
Jun 08, 2021 | 11.70 | 11.99 | 11.70 | 11.95 | 46,306 | +0.29(+2.49%) |
Jun 07, 2021 | 11.65 | 12.00 | 11.65 | 11.66 | 26,174 | +0.21(+1.83%) |
Jun 04, 2021 | 11.33 | 11.45 | 11.33 | 11.45 | 60,564 | +0.03(+0.26%) |
Jun 03, 2021 | 11.46 | 11.46 | 11.06 | 11.42 | 44,770 | -0.01(-0.09%) |
Jun 02, 2021 | 11.20 | 11.50 | 11.20 | 11.43 | 191,050 | -0.04(-0.31%) |
Jun 01, 2021 | 11.43 | 11.49 | 11.36 | 11.46 | 26,712 | -0.07(-0.63%) |
May 28, 2021 | 11.70 | 11.70 | 11.39 | 11.54 | 22,077 | +0.14(+1.27%) |
May 27, 2021 | 11.48 | 11.53 | 11.38 | 11.39 | 68,978 | -0.42(-3.54%) |
May 26, 2021 | 11.80 | 11.87 | 11.79 | 11.81 | 16,036 | +0.09(+0.77%) |
May 25, 2021 | 11.75 | 11.83 | 11.65 | 11.72 | 17,918 | -0.03(-0.26%) |
May 24, 2021 | 11.73 | 11.77 | 11.73 | 11.75 | 18,456 | -0.16(-1.34%) |
May 21, 2021 | 12.03 | 12.03 | 11.86 | 11.91 | 17,882 | -0.06(-0.50%) |
May 20, 2021 | 11.90 | 12.03 | 11.90 | 11.97 | 12,673 | +0.23(+1.96%) |
May 19, 2021 | 11.79 | 12.00 | 11.74 | 11.74 | 37,060 | -0.29(-2.41%) |
May 18, 2021 | 12.03 | 12.18 | 12.03 | 12.03 | 18,232 | -0.12(-0.99%) |
May 17, 2021 | 11.90 | 12.16 | 11.90 | 12.15 | 31,542 | +0.25(+2.10%) |
May 14, 2021 | 11.82 | 12.02 | 11.79 | 11.90 | 28,830 | +0.55(+4.85%) |
May 13, 2021 | 11.50 | 11.50 | 11.34 | 11.35 | 50,409 | -0.27(-2.32%) |
May 12, 2021 | 12.08 | 12.08 | 11.56 | 11.62 | 37,737 | -0.17(-1.45%) |
May 11, 2021 | 12.00 | 12.08 | 11.74 | 11.79 | 47,970 | -0.34(-2.80%) |
May 10, 2021 | 12.49 | 12.49 | 12.05 | 12.13 | 22,458 | -0.09(-0.74%) |
May 07, 2021 | 12.32 | 12.34 | 12.19 | 12.22 | 22,568 | +0.11(+0.91%) |
May 06, 2021 | 12.12 | 12.27 | 12.10 | 12.11 | 87,603 | -0.59(-4.65%) |
May 05, 2021 | 12.71 | 12.81 | 12.68 | 12.70 | 52,602 | +0.05(+0.40%) |
May 04, 2021 | 12.34 | 12.69 | 12.34 | 12.65 | 18,448 | -0.07(-0.55%) |
May 03, 2021 | 12.77 | 12.85 | 12.68 | 12.72 | 19,245 | +0.01(+0.08%) |
Apr 30, 2021 | 12.84 | 12.87 | 12.71 | 12.71 | 14,200 | -0.65(-4.87%) |
Apr 29, 2021 | 13.61 | 13.61 | 13.18 | 13.36 | 20,021 | +0.10(+0.75%) |
Apr 28, 2021 | 13.18 | 13.45 | 13.18 | 13.26 | 20,833 | +0.19(+1.45%) |
Apr 27, 2021 | 13.00 | 13.14 | 13.00 | 13.07 | 29,748 | +0.24(+1.84%) |
Apr 26, 2021 | 13.17 | 13.17 | 12.72 | 12.83 | 12,200 | +0.44(+3.58%) |
Apr 23, 2021 | 11.91 | 12.47 | 11.91 | 12.39 | 38,600 | -0.12(-0.96%) |
Apr 22, 2021 | 12.35 | 12.55 | 12.35 | 12.51 | 59,501 | +0.77(+6.56%) |
Apr 21, 2021 | 11.66 | 11.78 | 11.66 | 11.74 | 51,163 | -0.46(-3.77%) |
Apr 20, 2021 | 11.81 | 12.29 | 11.81 | 12.20 | 41,158 | -0.40(-3.17%) |
Apr 19, 2021 | 12.92 | 12.92 | 12.17 | 12.60 | 24,286 | +0.10(+0.80%) |
Apr 16, 2021 | 12.70 | 12.70 | 12.45 | 12.50 | 66,000 | -0.19(-1.50%) |
Apr 15, 2021 | 13.13 | 13.13 | 12.65 | 12.69 | 17,542 | +0.04(+0.32%) |
Apr 14, 2021 | 12.25 | 12.65 | 12.25 | 12.65 | 20,705 | +0.56(+4.63%) |
Apr 13, 2021 | 11.58 | 12.09 | 11.58 | 12.09 | 16,917 | -0.08(-0.66%) |
Apr 12, 2021 | 12.29 | 12.29 | 12.08 | 12.17 | 30,672 | +0.11(+0.91%) |
Apr 09, 2021 | 12.19 | 12.19 | 12.05 | 12.06 | 15,900 | -0.02(-0.17%) |
Apr 08, 2021 | 11.56 | 12.08 | 11.56 | 12.08 | 47,387 | +0.11(+0.92%) |
Apr 07, 2021 | 11.89 | 12.10 | 11.89 | 11.97 | 23,669 | +0.08(+0.67%) |
Apr 06, 2021 | 11.61 | 12.24 | 11.39 | 11.89 | 25,426 | -0.26(-2.14%) |
Apr 05, 2021 | 11.60 | 12.18 | 11.60 | 12.15 | 22,863 | +0.15(+1.25%) |