Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.431 | 8.441 | 8.104 | 8.134 | 133,710 | -0.34(-3.98%) |
Apr 28, 2022 | 8.282 | 8.540 | 8.213 | 8.471 | 114,460 | +0.21(+2.52%) |
Apr 27, 2022 | 8.302 | 8.337 | 8.213 | 8.263 | 113,003 | -0.06(-0.71%) |
Apr 26, 2022 | 8.520 | 8.659 | 8.272 | 8.322 | 164,688 | -0.24(-2.78%) |
Apr 25, 2022 | 8.689 | 8.798 | 8.471 | 8.560 | 177,484 | -0.16(-1.82%) |
Apr 22, 2022 | 8.708 | 8.743 | 8.649 | 8.718 | 135,804 | +0.05(+0.57%) |
Apr 21, 2022 | 8.758 | 8.847 | 8.651 | 8.669 | 120,613 | -0.02(-0.23%) |
Apr 20, 2022 | 8.649 | 8.748 | 8.636 | 8.689 | 164,624 | +0.12(+1.39%) |
Apr 19, 2022 | 8.282 | 8.601 | 8.282 | 8.570 | 145,376 | +0.26(+3.10%) |
Apr 18, 2022 | 8.322 | 8.431 | 8.263 | 8.312 | 145,663 | -0.02(-0.24%) |
Apr 14, 2022 | 8.401 | 8.449 | 8.312 | 8.332 | 144,351 | +0.01(+0.12%) |
Apr 13, 2022 | 8.183 | 8.362 | 8.183 | 8.322 | 183,473 | +0.11(+1.33%) |
Apr 12, 2022 | 8.312 | 8.411 | 8.173 | 8.213 | 182,704 | -0.12(-1.43%) |
Apr 11, 2022 | 8.282 | 8.540 | 8.203 | 8.332 | 236,602 | +0.41(+5.13%) |
Apr 08, 2022 | 7.926 | 8.035 | 7.827 | 7.926 | 118,792 | +0.00(+0.00%) |
Apr 07, 2022 | 8.064 | 8.099 | 7.866 | 7.926 | 178,909 | -0.18(-2.20%) |
Apr 06, 2022 | 8.114 | 8.124 | 8.036 | 8.104 | 156,626 | -0.02(-0.24%) |
Apr 05, 2022 | 8.124 | 8.164 | 8.055 | 8.124 | 230,301 | +0.00(+0.00%) |
Apr 04, 2022 | 8.114 | 8.144 | 7.936 | 8.124 | 194,675 | -0.03(-0.36%) |
Apr 01, 2022 | 8.074 | 8.193 | 8.065 | 8.154 | 174,747 | +0.03(+0.37%) |
Mar 31, 2022 | 8.045 | 8.134 | 8.045 | 8.124 | 264,988 | +0.09(+1.11%) |
Mar 30, 2022 | 8.124 | 8.124 | 7.990 | 8.035 | 241,362 | -0.08(-0.98%) |
Mar 29, 2022 | 8.055 | 8.203 | 7.985 | 8.114 | 95,620 | +0.20(+2.50%) |
Mar 28, 2022 | 8.025 | 8.044 | 7.837 | 7.916 | 169,589 | -0.17(-2.08%) |
Mar 25, 2022 | 8.035 | 8.084 | 7.946 | 8.084 | 162,619 | +0.08(+0.99%) |
Mar 24, 2022 | 8.015 | 8.025 | 7.856 | 8.005 | 139,933 | +0.05(+0.62%) |
Mar 23, 2022 | 8.272 | 8.272 | 7.936 | 7.955 | 139,351 | -0.32(-3.83%) |
Mar 22, 2022 | 8.282 | 8.362 | 8.164 | 8.272 | 195,274 | +0.02(+0.24%) |
Mar 21, 2022 | 8.124 | 8.282 | 8.094 | 8.253 | 237,657 | +0.13(+1.59%) |
Mar 18, 2022 | 8.203 | 8.203 | 7.985 | 8.124 | 314,241 | -0.04(-0.49%) |
Mar 17, 2022 | 7.965 | 8.164 | 7.965 | 8.164 | 196,315 | +0.18(+2.23%) |
Mar 16, 2022 | 8.045 | 8.124 | 7.937 | 7.985 | 185,260 | -0.04(-0.49%) |
Mar 15, 2022 | 8.015 | 8.074 | 7.916 | 8.025 | 127,281 | +0.05(+0.62%) |
Mar 14, 2022 | 8.124 | 8.164 | 7.955 | 7.975 | 108,378 | -0.10(-1.23%) |
Mar 11, 2022 | 8.173 | 8.312 | 8.074 | 8.074 | 134,495 | -0.06(-0.73%) |
Mar 10, 2022 | 7.975 | 8.154 | 7.906 | 8.134 | 124,757 | +0.09(+1.11%) |
Mar 09, 2022 | 8.124 | 8.213 | 8.000 | 8.045 | 171,470 | -0.02(-0.25%) |
Mar 08, 2022 | 7.975 | 8.124 | 7.772 | 8.064 | 498,036 | +0.11(+1.37%) |
Mar 07, 2022 | 7.936 | 8.055 | 7.916 | 7.955 | 185,515 | +0.01(+0.12%) |
Mar 04, 2022 | 7.738 | 7.946 | 7.738 | 7.946 | 165,500 | +0.13(+1.65%) |
Mar 03, 2022 | 7.777 | 7.866 | 7.738 | 7.817 | 168,208 | +0.00(+0.00%) |
Mar 02, 2022 | 7.609 | 7.846 | 7.609 | 7.817 | 143,847 | +0.20(+2.60%) |
Mar 01, 2022 | 7.589 | 7.688 | 7.480 | 7.619 | 210,959 | +0.03(+0.39%) |
Feb 28, 2022 | 7.688 | 7.757 | 7.500 | 7.589 | 251,714 | -0.19(-2.42%) |
Feb 25, 2022 | 7.757 | 7.797 | 7.668 | 7.777 | 323,369 | +0.13(+1.75%) |
Feb 24, 2022 | 7.535 | 7.677 | 7.388 | 7.643 | 177,293 | +0.10(+1.30%) |
Feb 23, 2022 | 7.810 | 7.810 | 7.526 | 7.545 | 211,010 | -0.21(-2.66%) |
Feb 22, 2022 | 7.840 | 7.879 | 7.683 | 7.751 | 394,749 | -0.12(-1.50%) |
Feb 18, 2022 | 7.869 | 0 | +0.01(+0.12%) | |||
Feb 17, 2022 | 7.987 | 7.997 | 7.840 | 7.859 | 147,369 | -0.16(-1.96%) |
Feb 16, 2022 | 7.987 | 8.055 | 7.938 | 8.016 | 534,666 | +0.05(+0.62%) |
Feb 15, 2022 | 7.879 | 7.977 | 7.859 | 7.967 | 197,152 | +0.16(+2.01%) |
Feb 14, 2022 | 7.859 | 7.938 | 7.722 | 7.810 | 217,438 | -0.09(-1.12%) |
Feb 11, 2022 | 7.908 | 7.978 | 7.663 | 7.899 | 321,323 | +0.08(+1.00%) |
Feb 10, 2022 | 7.992 | 8.036 | 7.805 | 7.820 | 262,667 | -0.23(-2.80%) |
Feb 09, 2022 | 8.036 | 8.097 | 7.987 | 8.046 | 153,294 | +0.03(+0.37%) |
Feb 08, 2022 | 7.967 | 8.075 | 7.933 | 8.016 | 196,051 | +0.07(+0.86%) |
Feb 07, 2022 | 7.918 | 7.997 | 7.849 | 7.948 | 142,152 | -0.01(-0.12%) |
Feb 04, 2022 | 7.879 | 8.036 | 7.742 | 7.957 | 206,325 | +0.00(+0.00%) |
Feb 03, 2022 | 7.899 | 8.036 | 7.957 | 149,861 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.997 | 8.055 | 7.928 | 7.957 | 160,773 | -0.06(-0.73%) |
Feb 01, 2022 | 8.016 | 8.085 | 7.849 | 8.016 | 196,553 | -0.03(-0.37%) |
Jan 31, 2022 | 7.899 | 8.105 | 8.046 | 242,545 | +0.04(+0.49%) | |
Jan 28, 2022 | 7.712 | 8.016 | 7.614 | 8.006 | 231,525 | +0.24(+3.03%) |
Jan 27, 2022 | 7.859 | 7.957 | 7.648 | 7.771 | 240,497 | -0.07(-0.88%) |
Jan 26, 2022 | 8.105 | 8.203 | 7.815 | 7.840 | 218,767 | -0.23(-2.80%) |
Jan 25, 2022 | 8.114 | 8.232 | 7.948 | 8.065 | 326,432 | -0.11(-1.32%) |
Jan 24, 2022 | 8.046 | 8.208 | 7.938 | 8.173 | 314,208 | +0.04(+0.48%) |
Jan 21, 2022 | 8.124 | 8.212 | 8.065 | 8.134 | 281,664 | +0.01(+0.12%) |
Jan 20, 2022 | 8.379 | 8.497 | 8.114 | 8.124 | 455,179 | -0.30(-3.61%) |
Jan 19, 2022 | 8.428 | 8.512 | 8.360 | 8.428 | 281,962 | +0.02(+0.23%) |
Jan 18, 2022 | 8.389 | 8.497 | 8.350 | 8.409 | 227,716 | -0.04(-0.46%) |
Jan 14, 2022 | 8.448 | 0 | -0.02(-0.23%) | |||
Jan 13, 2022 | 8.379 | 8.634 | 8.379 | 8.468 | 186,339 | +0.16(+1.89%) |
Jan 12, 2022 | 8.517 | 8.556 | 8.311 | 8.311 | 214,855 | -0.21(-2.42%) |
Jan 11, 2022 | 8.703 | 8.708 | 8.409 | 8.517 | 304,603 | -0.24(-2.69%) |
Jan 10, 2022 | 8.683 | 8.762 | 8.536 | 8.752 | 252,478 | +0.07(+0.79%) |
Jan 07, 2022 | 8.536 | 8.850 | 8.517 | 8.683 | 224,552 | +0.12(+1.37%) |
Jan 06, 2022 | 8.566 | 8.664 | 8.487 | 8.566 | 169,690 | +0.02(+0.23%) |
Jan 05, 2022 | 8.683 | 8.703 | 8.546 | 8.546 | 230,152 | -0.16(-1.80%) |
Jan 04, 2022 | 8.507 | 8.801 | 8.507 | 8.703 | 267,856 | +0.21(+2.42%) |
Jan 03, 2022 | 8.517 | 8.703 | 8.448 | 8.497 | 356,669 | -0.05(-0.57%) |
Dec 31, 2021 | 8.477 | 8.654 | 8.409 | 8.546 | 213,612 | +0.04(+0.46%) |
Dec 30, 2021 | 8.644 | 8.742 | 8.497 | 8.507 | 593,018 | -0.15(-1.70%) |
Dec 29, 2021 | 8.546 | 8.683 | 8.409 | 8.654 | 234,749 | +0.12(+1.38%) |
Dec 28, 2021 | 8.605 | 8.782 | 8.536 | 8.536 | 206,651 | -0.09(-1.02%) |
Dec 27, 2021 | 8.419 | 8.634 | 8.379 | 8.625 | 381,789 | +0.19(+2.21%) |
Dec 23, 2021 | 8.458 | 8.495 | 8.350 | 8.438 | 205,644 | +0.03(+0.35%) |
Dec 22, 2021 | 8.242 | 8.419 | 8.154 | 8.409 | 553,225 | +0.15(+1.78%) |
Dec 21, 2021 | 8.114 | 8.438 | 8.114 | 8.262 | 412,056 | +0.21(+2.56%) |
Dec 20, 2021 | 8.055 | 8.119 | 7.889 | 8.055 | 670,818 | -0.08(-0.97%) |
Dec 17, 2021 | 7.535 | 8.134 | 7.501 | 8.134 | 2,256,198 | +0.59(+7.80%) |
Dec 16, 2021 | 7.516 | 7.761 | 7.478 | 7.545 | 513,121 | +0.11(+1.45%) |
Dec 15, 2021 | 7.094 | 7.457 | 7.092 | 7.437 | 589,413 | +0.36(+5.13%) |
Dec 14, 2021 | 7.271 | 7.341 | 7.050 | 7.074 | 654,727 | -0.20(-2.70%) |
Dec 13, 2021 | 7.526 | 7.526 | 7.231 | 7.271 | 454,089 | -0.22(-2.88%) |
Dec 10, 2021 | 7.496 | 7.516 | 7.418 | 7.486 | 234,593 | +0.02(+0.26%) |
Dec 09, 2021 | 7.467 | 7.565 | 7.447 | 7.467 | 215,110 | -0.16(-2.06%) |
Dec 08, 2021 | 7.447 | 7.683 | 7.447 | 7.624 | 256,916 | +0.16(+2.10%) |
Dec 07, 2021 | 7.565 | 7.683 | 7.457 | 7.467 | 292,027 | -0.05(-0.65%) |
Dec 06, 2021 | 7.447 | 7.677 | 7.428 | 7.516 | 313,556 | +0.10(+1.32%) |
Dec 03, 2021 | 7.457 | 7.545 | 7.378 | 7.418 | 294,657 | -0.06(-0.79%) |
Dec 02, 2021 | 7.457 | 7.565 | 7.378 | 7.477 | 664,599 | +0.04(+0.53%) |
Dec 01, 2021 | 7.722 | 7.732 | 7.398 | 7.437 | 775,097 | -0.11(-1.43%) |
Nov 30, 2021 | 7.555 | 7.697 | 7.477 | 7.545 | 4,000,369 | -0.10(-1.28%) |
Nov 29, 2021 | 7.840 | 7.843 | 7.565 | 7.643 | 848,151 | -0.07(-0.95%) |
Nov 26, 2021 | 7.941 | 8.067 | 7.649 | 7.717 | 479,388 | -0.38(-4.68%) |
Nov 24, 2021 | 8.009 | 8.183 | 7.904 | 8.096 | 434,998 | +0.10(+1.22%) |
Nov 23, 2021 | 8.271 | 8.310 | 7.979 | 7.999 | 512,604 | -0.22(-2.72%) |
Nov 22, 2021 | 8.115 | 8.329 | 8.038 | 8.222 | 379,357 | +0.12(+1.44%) |
Nov 19, 2021 | 8.183 | 8.222 | 7.941 | 8.106 | 590,484 | -0.17(-2.11%) |
Nov 18, 2021 | 8.426 | 8.290 | 8.232 | 8.281 | 296,501 | -0.06(-0.70%) |
Nov 17, 2021 | 8.281 | 8.397 | 8.242 | 8.339 | 285,490 | +0.00(+0.00%) |
Nov 16, 2021 | 8.310 | 8.543 | 8.164 | 8.339 | 447,698 | +0.03(+0.35%) |
Nov 15, 2021 | 8.349 | 8.417 | 8.281 | 8.310 | 464,543 | -0.06(-0.70%) |
Nov 12, 2021 | 8.650 | 8.733 | 8.358 | 8.368 | 305,892 | -0.30(-3.48%) |
Nov 11, 2021 | 8.806 | 8.835 | 8.660 | 8.669 | 276,795 | -0.12(-1.33%) |
Nov 10, 2021 | 8.747 | 8.786 | 287,221 | -0.05(-0.55%) | ||
Nov 09, 2021 | 8.767 | 9.058 | 8.747 | 8.835 | 249,236 | +0.01(+0.11%) |
Nov 08, 2021 | 8.737 | 8.971 | 8.679 | 8.825 | 325,949 | +0.11(+1.23%) |
Nov 05, 2021 | 8.601 | 9.019 | 8.465 | 8.718 | 483,939 | +0.16(+1.82%) |
Nov 04, 2021 | 8.417 | 8.718 | 8.339 | 8.563 | 573,713 | +0.18(+2.20%) |
Nov 03, 2021 | 8.213 | 8.504 | 8.145 | 8.378 | 283,074 | +0.21(+2.62%) |
Nov 02, 2021 | 8.310 | 8.310 | 8.135 | 8.164 | 271,397 | -0.17(-1.98%) |
Nov 01, 2021 | 8.339 | 8.533 | 8.320 | 8.329 | 305,462 | +0.01(+0.12%) |
Oct 29, 2021 | 8.271 | 8.378 | 8.232 | 8.320 | 485,168 | +0.05(+0.59%) |
Oct 28, 2021 | 8.077 | 8.320 | 8.077 | 8.271 | 286,011 | +0.19(+2.41%) |
Oct 27, 2021 | 8.047 | 8.154 | 7.989 | 8.077 | 312,121 | -0.01(-0.12%) |
Oct 26, 2021 | 8.145 | 8.047 | 8.086 | 351,377 | +0.00(+0.00%) | |
Oct 25, 2021 | 8.038 | 8.339 | 7.960 | 8.086 | 284,138 | +0.00(+0.00%) |
Oct 22, 2021 | 8.067 | 8.183 | 8.038 | 8.086 | 386,808 | -0.06(-0.72%) |
Oct 21, 2021 | 8.310 | 8.352 | 7.931 | 8.145 | 667,449 | -0.24(-2.90%) |
Oct 20, 2021 | 8.553 | 8.553 | 8.261 | 8.388 | 627,180 | -0.12(-1.37%) |
Oct 19, 2021 | 8.524 | 8.592 | 8.086 | 8.504 | 1,042,094 | -0.03(-0.34%) |
Oct 18, 2021 | 8.932 | 8.961 | 8.261 | 8.533 | 2,488,116 | -0.60(-6.60%) |
Oct 15, 2021 | 11.82 | 11.82 | 9.070 | 9.136 | 2,929,013 | -2.69(-22.76%) |
Oct 14, 2021 | 11.89 | 11.95 | 11.79 | 11.83 | 108,370 | +0.03(+0.25%) |
Oct 13, 2021 | 11.99 | 12.02 | 11.75 | 11.80 | 147,371 | -0.21(-1.78%) |
Oct 12, 2021 | 11.86 | 12.06 | 11.80 | 12.01 | 102,449 | +0.15(+1.23%) |
Oct 11, 2021 | 11.62 | 11.88 | 11.61 | 11.87 | 88,400 | +0.24(+2.09%) |
Oct 08, 2021 | 11.76 | 11.76 | 11.60 | 11.62 | 61,949 | -0.12(-0.99%) |
Oct 07, 2021 | 11.53 | 11.78 | 11.52 | 11.74 | 109,120 | +0.27(+2.37%) |
Oct 06, 2021 | 11.35 | 11.50 | 11.19 | 11.47 | 77,137 | +0.04(+0.34%) |
Oct 05, 2021 | 11.49 | 11.56 | 11.35 | 11.43 | 96,371 | -0.04(-0.34%) |
Oct 04, 2021 | 11.34 | 11.57 | 11.34 | 11.47 | 103,568 | +0.09(+0.77%) |
Oct 01, 2021 | 11.57 | 11.57 | 11.28 | 11.38 | 167,801 | -0.16(-1.35%) |
Sep 30, 2021 | 11.55 | 11.65 | 11.47 | 11.54 | 256,052 | +0.00(+0.00%) |
Sep 29, 2021 | 11.57 | 11.60 | 11.48 | 11.54 | 95,636 | +0.02(+0.17%) |
Sep 28, 2021 | 11.65 | 11.66 | 11.43 | 11.52 | 176,191 | -0.16(-1.33%) |
Sep 27, 2021 | 11.59 | 11.81 | 11.55 | 11.67 | 128,570 | +0.15(+1.26%) |
Sep 24, 2021 | 11.75 | 11.77 | 11.48 | 11.53 | 126,753 | -0.24(-2.06%) |
Sep 23, 2021 | 11.61 | 11.83 | 11.55 | 11.77 | 183,356 | +0.19(+1.68%) |
Sep 22, 2021 | 11.48 | 11.63 | 11.42 | 11.58 | 166,838 | +0.18(+1.62%) |
Sep 21, 2021 | 11.24 | 11.47 | 11.24 | 11.39 | 108,628 | +0.14(+1.21%) |
Sep 20, 2021 | 11.16 | 11.31 | 11.09 | 11.25 | 209,663 | -0.17(-1.45%) |
Sep 17, 2021 | 11.32 | 11.45 | 11.23 | 11.42 | 637,128 | +0.18(+1.56%) |
Sep 16, 2021 | 11.18 | 11.26 | 11.13 | 11.24 | 149,500 | +0.06(+0.52%) |
Sep 15, 2021 | 11.06 | 11.24 | 11.02 | 11.19 | 184,328 | +0.18(+1.68%) |
Sep 14, 2021 | 11.14 | 11.14 | 10.93 | 11.00 | 97,278 | -0.08(-0.70%) |
Sep 13, 2021 | 11.30 | 11.47 | 11.04 | 11.08 | 156,407 | -0.11(-0.96%) |
Sep 10, 2021 | 11.24 | 11.25 | 11.08 | 11.19 | 195,612 | +0.03(+0.26%) |
Sep 09, 2021 | 11.11 | 11.24 | 11.09 | 11.16 | 166,221 | -0.04(-0.35%) |
Sep 08, 2021 | 11.21 | 11.28 | 11.11 | 11.20 | 356,809 | -0.07(-0.60%) |
Sep 07, 2021 | 11.49 | 11.53 | 11.25 | 11.26 | 118,876 | -0.27(-2.36%) |
Sep 03, 2021 | 11.42 | 11.55 | 11.31 | 11.54 | 115,319 | +0.09(+0.76%) |
Sep 02, 2021 | 11.45 | 11.46 | 11.30 | 11.45 | 84,793 | +0.07(+0.60%) |
Sep 01, 2021 | 11.25 | 11.40 | 11.05 | 11.38 | 136,095 | +0.17(+1.47%) |
Aug 31, 2021 | 11.25 | 11.25 | 11.11 | 11.22 | 156,091 | +0.00(+0.00%) |
Aug 30, 2021 | 11.36 | 11.36 | 11.17 | 11.22 | 97,330 | -0.08(-0.73%) |
Aug 27, 2021 | 10.95 | 11.32 | 10.95 | 11.30 | 177,291 | +0.37(+3.43%) |
Aug 26, 2021 | 11.22 | 11.24 | 10.91 | 10.92 | 135,647 | -0.31(-2.74%) |
Aug 25, 2021 | 11.22 | 11.30 | 11.18 | 11.23 | 129,494 | +0.08(+0.69%) |
Aug 24, 2021 | 11.14 | 11.21 | 11.05 | 11.15 | 101,137 | +0.02(+0.17%) |
Aug 23, 2021 | 11.13 | 11.22 | 11.08 | 11.14 | 95,268 | +0.06(+0.52%) |
Aug 20, 2021 | 10.79 | 11.12 | 10.77 | 11.08 | 129,458 | +0.23(+2.13%) |
Aug 19, 2021 | 10.88 | 10.96 | 10.70 | 10.85 | 161,595 | -0.12(-1.14%) |
Aug 18, 2021 | 11.06 | 11.14 | 10.97 | 10.97 | 131,561 | -0.12(-1.13%) |
Aug 17, 2021 | 11.00 | 11.14 | 10.94 | 11.10 | 138,059 | -0.03(-0.26%) |
Aug 16, 2021 | 11.19 | 11.19 | 11.11 | 11.13 | 103,801 | -0.06(-0.52%) |
Aug 13, 2021 | 11.13 | 11.25 | 11.03 | 11.18 | 194,754 | +0.05(+0.43%) |
Aug 12, 2021 | 11.34 | 11.39 | 11.07 | 11.14 | 134,016 | -0.16(-1.45%) |
Aug 11, 2021 | 11.17 | 11.31 | 11.11 | 11.30 | 137,004 | +0.18(+1.64%) |
Aug 10, 2021 | 11.15 | 11.25 | 11.07 | 11.12 | 132,475 | -0.06(-0.52%) |
Aug 09, 2021 | 11.21 | 11.23 | 11.09 | 11.17 | 149,615 | -0.11(-0.94%) |
Aug 06, 2021 | 11.20 | 11.38 | 11.05 | 11.28 | 185,439 | +0.11(+0.95%) |
Aug 05, 2021 | 11.09 | 11.27 | 11.07 | 11.17 | 252,387 | +0.09(+0.78%) |
Aug 04, 2021 | 11.00 | 11.17 | 10.98 | 11.09 | 183,871 | +0.00(+0.00%) |
Aug 03, 2021 | 11.14 | 11.17 | 10.92 | 11.09 | 158,970 | -0.04(-0.35%) |
Aug 02, 2021 | 11.19 | 11.37 | 11.10 | 11.13 | 164,012 | -0.11(-0.94%) |
Jul 30, 2021 | 11.22 | 11.42 | 11.17 | 11.23 | 293,073 | +0.04(+0.34%) |
Jul 29, 2021 | 11.21 | 11.33 | 11.15 | 11.19 | 127,818 | -0.01(-0.09%) |
Jul 28, 2021 | 11.33 | 11.41 | 11.12 | 11.20 | 268,535 | -0.08(-0.68%) |
Jul 27, 2021 | 11.72 | 11.72 | 11.17 | 11.28 | 264,702 | -0.43(-3.69%) |
Jul 26, 2021 | 11.26 | 11.74 | 11.22 | 11.71 | 344,296 | +0.51(+4.55%) |
Jul 23, 2021 | 11.20 | 11.29 | 11.13 | 11.20 | 110,820 | +0.00(+0.00%) |
Jul 22, 2021 | 11.29 | 11.29 | 11.11 | 11.20 | 116,320 | -0.18(-1.60%) |
Jul 21, 2021 | 11.18 | 11.52 | 11.18 | 11.38 | 200,899 | +0.20(+1.80%) |
Jul 20, 2021 | 11.12 | 11.39 | 11.07 | 11.18 | 228,211 | +0.12(+1.13%) |
Jul 19, 2021 | 10.92 | 11.13 | 10.80 | 11.06 | 402,674 | -0.08(-0.69%) |
Jul 16, 2021 | 11.22 | 11.23 | 11.08 | 11.14 | 242,402 | -0.02(-0.17%) |
Jul 15, 2021 | 11.11 | 11.22 | 11.03 | 11.15 | 159,477 | +0.01(+0.09%) |
Jul 14, 2021 | 11.15 | 11.23 | 11.13 | 11.14 | 202,579 | +0.02(+0.17%) |
Jul 13, 2021 | 11.37 | 11.42 | 11.11 | 11.13 | 202,802 | -0.24(-2.11%) |
Jul 12, 2021 | 11.38 | 11.46 | 11.35 | 11.37 | 160,476 | -0.05(-0.42%) |
Jul 09, 2021 | 11.20 | 11.44 | 11.10 | 11.41 | 151,916 | +0.37(+3.30%) |
Jul 08, 2021 | 10.87 | 11.10 | 10.79 | 11.05 | 277,519 | -0.15(-1.37%) |
Jul 07, 2021 | 11.18 | 11.27 | 11.13 | 11.20 | 114,644 | +0.01(+0.09%) |
Jul 06, 2021 | 11.11 | 11.21 | 10.96 | 11.19 | 179,429 | +0.03(+0.26%) |
Jul 02, 2021 | 11.32 | 11.41 | 11.12 | 11.16 | 99,438 | -0.11(-0.94%) |
Jul 01, 2021 | 11.31 | 11.38 | 11.21 | 11.27 | 159,271 | +0.03(+0.26%) |
Jun 30, 2021 | 11.14 | 11.32 | 11.14 | 11.24 | 185,942 | +0.03(+0.26%) |
Jun 29, 2021 | 11.28 | 11.35 | 11.16 | 11.21 | 118,375 | -0.04(-0.34%) |
Jun 28, 2021 | 11.53 | 11.53 | 11.10 | 11.25 | 161,498 | -0.27(-2.34%) |
Jun 25, 2021 | 11.50 | 11.63 | 11.41 | 11.52 | 1,524,991 | +0.05(+0.42%) |
Jun 24, 2021 | 11.44 | 11.56 | 11.33 | 11.47 | 268,627 | +0.07(+0.59%) |
Jun 23, 2021 | 11.37 | 11.52 | 11.29 | 11.40 | 356,316 | +0.11(+0.94%) |
Jun 22, 2021 | 11.38 | 11.38 | 11.14 | 11.30 | 162,410 | -0.09(-0.76%) |
Jun 21, 2021 | 11.13 | 11.42 | 11.09 | 11.38 | 212,206 | +0.33(+2.95%) |
Jun 18, 2021 | 11.17 | 11.29 | 11.05 | 11.06 | 713,492 | -0.19(-1.71%) |
Jun 17, 2021 | 11.28 | 11.32 | 11.05 | 11.25 | 236,827 | -0.12(-1.01%) |
Jun 16, 2021 | 11.27 | 11.45 | 11.26 | 11.37 | 207,485 | +0.01(+0.08%) |
Jun 15, 2021 | 11.52 | 11.52 | 11.26 | 11.36 | 229,880 | -0.15(-1.34%) |
Jun 14, 2021 | 11.51 | 11.61 | 11.38 | 11.51 | 198,887 | -0.03(-0.25%) |
Jun 11, 2021 | 11.70 | 11.70 | 11.47 | 11.54 | 178,350 | -0.19(-1.64%) |
Jun 10, 2021 | 12.01 | 12.01 | 11.71 | 11.73 | 168,698 | -0.28(-2.32%) |
Jun 09, 2021 | 11.79 | 12.08 | 11.73 | 12.01 | 378,070 | +0.27(+2.29%) |
Jun 08, 2021 | 11.19 | 11.78 | 11.11 | 11.74 | 412,176 | +0.60(+5.35%) |
Jun 07, 2021 | 11.10 | 11.22 | 10.96 | 11.14 | 154,759 | +0.06(+0.52%) |
Jun 04, 2021 | 11.17 | 11.17 | 10.97 | 11.09 | 247,263 | -0.02(-0.17%) |
Jun 03, 2021 | 11.27 | 11.27 | 11.02 | 11.11 | 356,613 | -0.31(-2.69%) |
Jun 02, 2021 | 11.53 | 11.53 | 11.28 | 11.41 | 229,867 | +0.00(+0.00%) |
Jun 01, 2021 | 11.46 | 11.50 | 11.37 | 11.41 | 278,184 | -0.07(-0.59%) |
May 28, 2021 | 11.62 | 11.62 | 11.38 | 11.48 | 186,041 | -0.03(-0.25%) |
May 27, 2021 | 11.46 | 11.55 | 11.44 | 11.51 | 150,980 | -0.03(-0.29%) |
May 26, 2021 | 11.26 | 11.56 | 11.24 | 11.54 | 148,638 | +0.29(+2.53%) |
May 25, 2021 | 11.54 | 11.54 | 11.26 | 11.26 | 248,735 | -0.24(-2.07%) |
May 24, 2021 | 11.64 | 11.66 | 11.38 | 11.50 | 221,659 | +0.02(+0.17%) |
May 21, 2021 | 11.37 | 11.48 | 11.33 | 11.48 | 231,344 | +0.15(+1.34%) |
May 20, 2021 | 11.26 | 11.43 | 11.16 | 11.32 | 169,501 | +0.05(+0.42%) |
May 19, 2021 | 11.29 | 11.36 | 10.91 | 11.28 | 340,135 | -0.15(-1.33%) |
May 18, 2021 | 11.44 | 11.56 | 11.36 | 11.43 | 176,073 | -0.05(-0.41%) |
May 17, 2021 | 11.53 | 11.53 | 11.35 | 11.48 | 160,529 | -0.12(-1.06%) |
May 14, 2021 | 11.48 | 11.63 | 11.40 | 11.60 | 173,508 | +0.19(+1.67%) |
May 13, 2021 | 11.14 | 11.51 | 11.09 | 11.41 | 232,053 | +0.40(+3.62%) |
May 12, 2021 | 11.36 | 11.40 | 10.97 | 11.01 | 236,780 | -0.39(-3.42%) |
May 11, 2021 | 11.52 | 11.61 | 11.30 | 11.40 | 227,975 | -0.28(-2.36%) |
May 10, 2021 | 11.87 | 12.14 | 11.67 | 11.68 | 358,308 | -0.09(-0.81%) |
May 07, 2021 | 11.45 | 11.78 | 11.30 | 11.77 | 378,773 | +0.44(+3.86%) |
May 06, 2021 | 11.12 | 11.37 | 10.98 | 11.33 | 203,151 | +0.31(+2.84%) |
May 05, 2021 | 10.97 | 11.08 | 10.68 | 11.02 | 246,674 | +0.03(+0.26%) |
May 04, 2021 | 11.40 | 11.44 | 10.97 | 10.99 | 486,150 | -0.39(-3.42%) |