Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.637 | 8.654 | 8.595 | 8.603 | 180,981 | -0.08(-0.97%) |
Apr 28, 2022 | 8.645 | 8.696 | 8.578 | 8.687 | 257,038 | +0.07(+0.78%) |
Apr 27, 2022 | 8.578 | 8.662 | 8.569 | 8.620 | 174,955 | +0.04(+0.49%) |
Apr 26, 2022 | 8.687 | 8.755 | 8.578 | 8.578 | 360,167 | -0.13(-1.55%) |
Apr 25, 2022 | 8.713 | 8.772 | 8.696 | 8.713 | 363,033 | -0.02(-0.19%) |
Apr 22, 2022 | 8.797 | 8.797 | 8.696 | 8.730 | 202,601 | -0.07(-0.77%) |
Apr 21, 2022 | 8.864 | 8.881 | 8.763 | 8.797 | 140,243 | -0.03(-0.29%) |
Apr 20, 2022 | 8.763 | 8.848 | 8.763 | 8.822 | 228,271 | +0.09(+1.06%) |
Apr 19, 2022 | 8.679 | 8.763 | 8.671 | 8.730 | 382,602 | +0.03(+0.39%) |
Apr 18, 2022 | 8.704 | 8.738 | 8.687 | 8.696 | 282,230 | -0.04(-0.48%) |
Apr 14, 2022 | 8.890 | 8.904 | 8.713 | 8.738 | 861,589 | -0.14(-1.61%) |
Apr 13, 2022 | 8.949 | 8.966 | 8.881 | 8.881 | 202,696 | -0.03(-0.38%) |
Apr 12, 2022 | 8.932 | 9.008 | 8.907 | 8.915 | 237,944 | +0.03(+0.38%) |
Apr 11, 2022 | 9.033 | 9.039 | 8.881 | 8.881 | 286,091 | -0.18(-1.96%) |
Apr 08, 2022 | 9.075 | 9.091 | 9.025 | 9.058 | 159,187 | -0.03(-0.28%) |
Apr 07, 2022 | 9.143 | 9.160 | 9.050 | 9.084 | 219,480 | -0.06(-0.69%) |
Apr 06, 2022 | 9.281 | 9.281 | 9.138 | 9.147 | 283,697 | -0.17(-1.80%) |
Apr 05, 2022 | 9.507 | 9.549 | 9.306 | 9.314 | 349,129 | -0.19(-2.03%) |
Apr 04, 2022 | 9.339 | 9.524 | 9.339 | 9.507 | 388,323 | +0.17(+1.80%) |
Apr 01, 2022 | 9.398 | 9.415 | 9.318 | 9.339 | 395,714 | -0.03(-0.36%) |
Mar 31, 2022 | 9.314 | 9.448 | 9.314 | 9.373 | 341,552 | +0.04(+0.45%) |
Mar 30, 2022 | 9.281 | 9.407 | 9.247 | 9.331 | 152,667 | +0.05(+0.54%) |
Mar 29, 2022 | 9.205 | 9.323 | 9.197 | 9.281 | 361,268 | +0.12(+1.28%) |
Mar 28, 2022 | 9.247 | 9.247 | 9.155 | 9.163 | 175,635 | -0.06(-0.64%) |
Mar 25, 2022 | 9.348 | 9.365 | 9.163 | 9.222 | 223,229 | -0.13(-1.35%) |
Mar 24, 2022 | 9.080 | 9.390 | 9.029 | 9.348 | 1,009,635 | +0.25(+2.76%) |
Mar 23, 2022 | 9.088 | 9.130 | 9.035 | 9.096 | 284,428 | +0.00(+0.00%) |
Mar 22, 2022 | 9.054 | 9.105 | 9.029 | 9.096 | 170,942 | +0.03(+0.37%) |
Mar 21, 2022 | 9.080 | 9.163 | 9.012 | 9.063 | 336,347 | -0.02(-0.18%) |
Mar 18, 2022 | 9.063 | 9.130 | 9.054 | 9.080 | 185,976 | +0.03(+0.28%) |
Mar 17, 2022 | 8.887 | 9.063 | 8.878 | 9.054 | 149,130 | +0.18(+1.98%) |
Mar 16, 2022 | 8.786 | 8.895 | 8.786 | 8.878 | 219,655 | +0.15(+1.73%) |
Mar 15, 2022 | 8.669 | 8.761 | 8.644 | 8.727 | 225,402 | +0.07(+0.77%) |
Mar 14, 2022 | 8.836 | 8.845 | 8.644 | 8.660 | 298,379 | -0.17(-1.90%) |
Mar 11, 2022 | 8.937 | 8.954 | 8.811 | 8.828 | 277,666 | -0.08(-0.94%) |
Mar 10, 2022 | 9.012 | 9.029 | 8.912 | 8.912 | 173,149 | -0.12(-1.30%) |
Mar 09, 2022 | 8.987 | 9.063 | 8.987 | 9.029 | 133,756 | +0.07(+0.75%) |
Mar 08, 2022 | 9.012 | 9.054 | 8.954 | 8.962 | 181,559 | -0.06(-0.65%) |
Mar 07, 2022 | 9.130 | 9.147 | 9.000 | 9.021 | 241,748 | -0.11(-1.19%) |
Mar 04, 2022 | 9.113 | 9.192 | 9.113 | 9.130 | 234,515 | -0.06(-0.64%) |
Mar 03, 2022 | 9.197 | 9.226 | 9.189 | 9.189 | 162,889 | -0.01(-0.13%) |
Mar 02, 2022 | 9.159 | 9.209 | 9.134 | 9.201 | 188,530 | +0.08(+0.82%) |
Mar 01, 2022 | 9.084 | 9.159 | 9.084 | 9.126 | 146,569 | +0.03(+0.27%) |
Feb 28, 2022 | 9.084 | 9.142 | 9.076 | 9.101 | 203,861 | -0.01(-0.09%) |
Feb 25, 2022 | 9.009 | 9.126 | 9.067 | 9.109 | 314,859 | +0.13(+1.39%) |
Feb 24, 2022 | 8.926 | 9.001 | 8.751 | 8.984 | 505,795 | -0.04(-0.46%) |
Feb 23, 2022 | 9.034 | 9.067 | 9.001 | 9.026 | 295,831 | -0.01(-0.09%) |
Feb 22, 2022 | 9.092 | 9.142 | 9.009 | 9.034 | 335,255 | -0.13(-1.36%) |
Feb 18, 2022 | 9.159 | 0 | +0.04(+0.46%) | |||
Feb 17, 2022 | 9.192 | 9.201 | 9.101 | 9.117 | 177,262 | -0.07(-0.73%) |
Feb 16, 2022 | 9.117 | 9.201 | 9.117 | 9.184 | 206,042 | +0.07(+0.73%) |
Feb 15, 2022 | 9.176 | 9.209 | 9.109 | 9.117 | 320,992 | -0.03(-0.27%) |
Feb 14, 2022 | 9.259 | 9.281 | 9.068 | 9.142 | 272,033 | -0.13(-1.35%) |
Feb 11, 2022 | 9.392 | 9.392 | 9.242 | 9.267 | 244,622 | -0.12(-1.24%) |
Feb 10, 2022 | 9.359 | 9.401 | 9.317 | 9.384 | 577,890 | -0.01(-0.09%) |
Feb 09, 2022 | 9.334 | 9.401 | 9.334 | 9.392 | 233,600 | +0.08(+0.90%) |
Feb 08, 2022 | 9.292 | 9.334 | 9.267 | 9.309 | 240,821 | +0.03(+0.36%) |
Feb 07, 2022 | 9.317 | 9.326 | 9.226 | 9.276 | 336,125 | -0.03(-0.27%) |
Feb 04, 2022 | 9.409 | 9.418 | 9.267 | 9.301 | 454,807 | -0.11(-1.15%) |
Feb 03, 2022 | 9.451 | 9.409 | 9.409 | 206,079 | -0.12(-1.26%) | |
Feb 02, 2022 | 9.529 | 9.549 | 9.480 | 9.529 | 235,726 | +0.02(+0.26%) |
Feb 01, 2022 | 9.430 | 9.529 | 9.405 | 9.505 | 186,707 | +0.10(+1.06%) |
Jan 31, 2022 | 9.372 | 9.405 | 188,682 | +0.01(+0.09%) | ||
Jan 28, 2022 | 9.422 | 9.463 | 9.380 | 9.397 | 191,542 | -0.04(-0.44%) |
Jan 27, 2022 | 9.463 | 9.488 | 9.372 | 9.438 | 176,571 | +0.04(+0.44%) |
Jan 26, 2022 | 9.438 | 9.505 | 9.364 | 9.397 | 254,796 | +0.02(+0.18%) |
Jan 25, 2022 | 9.264 | 9.451 | 9.239 | 9.380 | 266,598 | +0.05(+0.53%) |
Jan 24, 2022 | 9.264 | 9.339 | 9.090 | 9.331 | 951,981 | -0.02(-0.27%) |
Jan 21, 2022 | 9.612 | 9.670 | 9.355 | 9.355 | 601,335 | -0.27(-2.76%) |
Jan 20, 2022 | 9.720 | 9.737 | 9.612 | 9.621 | 167,245 | -0.07(-0.68%) |
Jan 19, 2022 | 9.712 | 9.778 | 9.687 | 9.687 | 210,023 | -0.02(-0.26%) |
Jan 18, 2022 | 9.778 | 9.799 | 9.695 | 9.712 | 388,438 | -0.12(-1.26%) |
Jan 14, 2022 | 9.836 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 9.985 | 9.985 | 9.861 | 9.869 | 198,731 | -0.07(-0.75%) |
Jan 12, 2022 | 9.960 | 9.985 | 9.911 | 9.944 | 166,879 | +0.00(+0.00%) |
Jan 11, 2022 | 9.886 | 9.944 | 9.886 | 9.944 | 151,276 | +0.04(+0.42%) |
Jan 10, 2022 | 9.944 | 9.969 | 9.869 | 9.902 | 228,543 | -0.07(-0.75%) |
Jan 07, 2022 | 9.944 | 9.994 | 9.944 | 9.977 | 145,413 | +0.02(+0.25%) |
Jan 06, 2022 | 9.977 | 10.01 | 9.902 | 9.952 | 252,277 | -0.03(-0.29%) |
Jan 05, 2022 | 10.05 | 10.10 | 9.964 | 9.981 | 256,948 | -0.07(-0.66%) |
Jan 04, 2022 | 10.05 | 10.05 | 10.01 | 10.05 | 174,318 | +0.02(+0.25%) |
Jan 03, 2022 | 10.03 | 10.03 | 9.975 | 10.02 | 227,067 | +0.02(+0.25%) |
Dec 31, 2021 | 9.981 | 10.04 | 9.972 | 9.997 | 213,080 | +0.04(+0.41%) |
Dec 30, 2021 | 10.03 | 10.04 | 9.950 | 9.956 | 160,241 | -0.04(-0.41%) |
Dec 29, 2021 | 9.997 | 10.01 | 9.964 | 9.997 | 264,074 | +0.03(+0.33%) |
Dec 28, 2021 | 9.931 | 9.981 | 9.931 | 9.964 | 196,601 | +0.03(+0.33%) |
Dec 27, 2021 | 10.01 | 10.05 | 9.923 | 9.931 | 221,017 | -0.07(-0.74%) |
Dec 23, 2021 | 9.939 | 10.01 | 9.939 | 10.01 | 158,281 | +0.09(+0.91%) |
Dec 22, 2021 | 9.841 | 9.948 | 9.824 | 9.915 | 211,973 | +0.08(+0.84%) |
Dec 21, 2021 | 9.824 | 9.898 | 9.816 | 9.832 | 218,242 | +0.02(+0.25%) |
Dec 20, 2021 | 9.799 | 9.865 | 9.791 | 9.808 | 214,897 | -0.07(-0.67%) |
Dec 17, 2021 | 9.849 | 9.874 | 9.799 | 9.874 | 211,044 | +0.02(+0.25%) |
Dec 16, 2021 | 9.857 | 9.874 | 9.816 | 9.849 | 180,772 | -0.01(-0.08%) |
Dec 15, 2021 | 9.832 | 9.874 | 9.783 | 9.857 | 247,949 | +0.04(+0.42%) |
Dec 14, 2021 | 9.841 | 9.877 | 9.758 | 9.816 | 350,600 | -0.04(-0.42%) |
Dec 13, 2021 | 9.939 | 9.939 | 9.841 | 9.857 | 295,956 | -0.11(-1.08%) |
Dec 10, 2021 | 9.981 | 10.01 | 9.948 | 9.964 | 257,398 | +0.00(+0.00%) |
Dec 09, 2021 | 9.964 | 9.997 | 9.940 | 9.964 | 199,656 | +0.00(+0.00%) |
Dec 08, 2021 | 10.01 | 10.01 | 9.923 | 9.964 | 345,605 | -0.02(-0.25%) |
Dec 07, 2021 | 9.948 | 10.06 | 9.948 | 9.989 | 200,653 | +0.06(+0.58%) |
Dec 06, 2021 | 9.832 | 9.939 | 9.816 | 9.931 | 248,326 | +0.16(+1.60%) |
Dec 03, 2021 | 9.939 | 9.954 | 9.766 | 9.775 | 367,297 | -0.16(-1.58%) |
Dec 02, 2021 | 10.05 | 10.06 | 9.923 | 9.931 | 265,735 | -0.14(-1.35%) |
Dec 01, 2021 | 10.09 | 10.15 | 10.05 | 10.07 | 154,618 | +0.02(+0.24%) |
Nov 30, 2021 | 10.11 | 10.15 | 10.04 | 10.04 | 175,720 | -0.07(-0.65%) |
Nov 29, 2021 | 10.07 | 10.13 | 10.07 | 10.11 | 196,908 | +0.06(+0.57%) |
Nov 26, 2021 | 10.10 | 10.11 | 10.03 | 10.05 | 168,100 | -0.09(-0.89%) |
Nov 24, 2021 | 10.06 | 10.17 | 10.02 | 10.14 | 234,729 | +0.07(+0.65%) |
Nov 23, 2021 | 10.13 | 10.17 | 10.03 | 10.07 | 328,566 | -0.05(-0.49%) |
Nov 22, 2021 | 10.19 | 10.24 | 10.12 | 10.12 | 370,944 | -0.06(-0.56%) |
Nov 19, 2021 | 10.19 | 10.22 | 10.16 | 10.18 | 206,807 | +0.00(+0.00%) |
Nov 18, 2021 | 10.22 | 10.18 | 10.15 | 10.18 | 186,848 | -0.04(-0.40%) |
Nov 17, 2021 | 10.21 | 10.26 | 10.18 | 10.22 | 219,283 | +0.02(+0.16%) |
Nov 16, 2021 | 10.22 | 10.28 | 10.17 | 10.21 | 259,473 | -0.02(-0.16%) |
Nov 15, 2021 | 10.31 | 10.33 | 10.21 | 10.22 | 223,482 | -0.11(-1.03%) |
Nov 12, 2021 | 10.19 | 10.34 | 10.18 | 10.33 | 443,041 | +0.16(+1.53%) |
Nov 11, 2021 | 10.16 | 10.19 | 10.14 | 10.17 | 92,745 | +0.03(+0.32%) |
Nov 10, 2021 | 10.26 | 10.14 | 10.14 | 123,697 | -0.05(-0.48%) | |
Nov 09, 2021 | 10.20 | 10.22 | 10.17 | 10.19 | 182,041 | +0.01(+0.08%) |
Nov 08, 2021 | 10.17 | 10.21 | 10.17 | 10.18 | 190,434 | +0.02(+0.16%) |
Nov 05, 2021 | 10.18 | 10.19 | 10.15 | 10.17 | 206,004 | +0.00(+0.00%) |
Nov 04, 2021 | 10.21 | 10.23 | 10.14 | 10.17 | 228,915 | -0.05(-0.52%) |
Nov 03, 2021 | 10.29 | 10.30 | 10.20 | 10.22 | 414,892 | +0.06(+0.56%) |
Nov 02, 2021 | 10.14 | 10.17 | 10.13 | 10.16 | 258,413 | +0.04(+0.40%) |
Nov 01, 2021 | 10.15 | 10.14 | 10.12 | 10.12 | 113,071 | -0.02(-0.24%) |
Oct 29, 2021 | 10.14 | 10.15 | 10.11 | 10.14 | 122,358 | -0.01(-0.08%) |
Oct 28, 2021 | 10.11 | 10.15 | 10.07 | 10.15 | 306,914 | +0.08(+0.81%) |
Oct 27, 2021 | 10.08 | 10.09 | 10.02 | 10.07 | 310,485 | +0.02(+0.16%) |
Oct 26, 2021 | 10.05 | 10.05 | 303,161 | +0.02(+0.24%) | ||
Oct 25, 2021 | 10.01 | 10.06 | 10.01 | 10.03 | 89,042 | +0.01(+0.08%) |
Oct 22, 2021 | 10.03 | 10.06 | 9.990 | 10.02 | 147,787 | -0.01(-0.08%) |
Oct 21, 2021 | 10.04 | 10.05 | 10.02 | 10.03 | 143,934 | -0.02(-0.16%) |
Oct 20, 2021 | 10.05 | 10.07 | 9.973 | 10.05 | 211,923 | -0.01(-0.08%) |
Oct 19, 2021 | 10.03 | 10.07 | 10.02 | 10.05 | 174,901 | +0.05(+0.49%) |
Oct 18, 2021 | 9.973 | 10.02 | 9.965 | 10.01 | 231,944 | +0.02(+0.24%) |
Oct 15, 2021 | 9.998 | 10.03 | 9.957 | 9.982 | 242,019 | +0.00(+0.00%) |
Oct 14, 2021 | 10.01 | 10.02 | 9.973 | 9.982 | 177,358 | +0.02(+0.16%) |
Oct 13, 2021 | 9.982 | 9.982 | 9.941 | 9.965 | 213,792 | +0.02(+0.25%) |
Oct 12, 2021 | 9.965 | 9.982 | 9.941 | 9.941 | 117,044 | -0.02(-0.25%) |
Oct 11, 2021 | 9.998 | 10.02 | 9.957 | 9.965 | 141,386 | -0.03(-0.33%) |
Oct 08, 2021 | 9.900 | 10.05 | 9.884 | 9.998 | 426,490 | +0.09(+0.91%) |
Oct 07, 2021 | 9.924 | 9.941 | 9.884 | 9.908 | 200,903 | +0.04(+0.38%) |
Oct 06, 2021 | 9.855 | 9.887 | 9.822 | 9.871 | 204,912 | -0.01(-0.08%) |
Oct 05, 2021 | 9.879 | 9.895 | 9.855 | 9.879 | 189,408 | +0.02(+0.25%) |
Oct 04, 2021 | 9.879 | 9.887 | 9.814 | 9.855 | 295,628 | +0.01(+0.08%) |
Oct 01, 2021 | 9.960 | 9.975 | 9.806 | 9.847 | 694,679 | -0.11(-1.06%) |
Sep 30, 2021 | 10.03 | 10.05 | 9.944 | 9.952 | 246,813 | -0.04(-0.41%) |
Sep 29, 2021 | 10.02 | 10.02 | 9.968 | 9.993 | 132,805 | +0.02(+0.24%) |
Sep 28, 2021 | 10.02 | 10.03 | 9.920 | 9.968 | 264,743 | -0.08(-0.81%) |
Sep 27, 2021 | 10.05 | 10.08 | 10.03 | 10.05 | 157,396 | -0.02(-0.16%) |
Sep 24, 2021 | 10.05 | 10.10 | 10.03 | 10.07 | 207,572 | +0.01(+0.08%) |
Sep 23, 2021 | 10.08 | 10.11 | 10.04 | 10.06 | 264,092 | +0.02(+0.16%) |
Sep 22, 2021 | 10.00 | 10.07 | 9.993 | 10.04 | 242,760 | +0.05(+0.49%) |
Sep 21, 2021 | 10.01 | 10.05 | 9.985 | 9.993 | 221,947 | +0.02(+0.16%) |
Sep 20, 2021 | 9.944 | 10.02 | 9.936 | 9.977 | 288,856 | -0.04(-0.41%) |
Sep 17, 2021 | 10.01 | 10.04 | 9.985 | 10.02 | 228,301 | +0.02(+0.16%) |
Sep 16, 2021 | 9.993 | 10.01 | 9.985 | 10.00 | 119,047 | +0.01(+0.08%) |
Sep 15, 2021 | 9.968 | 10.02 | 9.968 | 9.993 | 214,114 | +0.02(+0.16%) |
Sep 14, 2021 | 10.08 | 10.12 | 9.952 | 9.977 | 289,190 | -0.15(-1.52%) |
Sep 13, 2021 | 10.04 | 10.13 | 10.03 | 10.13 | 249,767 | +0.10(+0.97%) |
Sep 10, 2021 | 10.06 | 10.08 | 10.03 | 10.03 | 130,373 | -0.02(-0.16%) |
Sep 09, 2021 | 10.04 | 10.07 | 9.993 | 10.05 | 171,784 | +0.01(+0.08%) |
Sep 08, 2021 | 9.993 | 10.06 | 9.960 | 10.04 | 173,895 | +0.07(+0.73%) |
Sep 07, 2021 | 9.977 | 9.988 | 9.944 | 9.968 | 315,572 | -0.02(-0.16%) |
Sep 03, 2021 | 10.02 | 10.02 | 9.985 | 9.985 | 84,194 | -0.02(-0.24%) |
Sep 02, 2021 | 10.03 | 10.07 | 10.01 | 10.01 | 235,362 | -0.03(-0.28%) |
Sep 01, 2021 | 10.03 | 10.09 | 10.02 | 10.04 | 425,175 | +0.02(+0.16%) |
Aug 31, 2021 | 10.07 | 10.09 | 10.00 | 10.02 | 292,486 | +0.01(+0.08%) |
Aug 30, 2021 | 9.989 | 10.04 | 9.989 | 10.01 | 150,712 | +0.02(+0.16%) |
Aug 27, 2021 | 9.972 | 10.00 | 9.964 | 9.997 | 124,587 | +0.05(+0.49%) |
Aug 26, 2021 | 9.989 | 9.997 | 9.932 | 9.948 | 177,683 | -0.04(-0.40%) |
Aug 25, 2021 | 10.01 | 10.04 | 9.964 | 9.989 | 188,175 | +0.00(+0.00%) |
Aug 24, 2021 | 10.01 | 10.04 | 9.980 | 9.989 | 139,399 | -0.03(-0.32%) |
Aug 23, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 260,685 | +0.04(+0.40%) |
Aug 20, 2021 | 10.03 | 10.06 | 9.980 | 9.980 | 197,391 | -0.03(-0.32%) |
Aug 19, 2021 | 9.972 | 10.03 | 9.948 | 10.01 | 329,148 | +0.02(+0.16%) |
Aug 18, 2021 | 10.02 | 10.07 | 9.980 | 9.997 | 214,626 | -0.06(-0.56%) |
Aug 17, 2021 | 10.04 | 10.05 | 9.972 | 10.05 | 259,756 | +0.01(+0.08%) |
Aug 16, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 131,909 | -0.02(-0.24%) |
Aug 13, 2021 | 10.06 | 10.07 | 10.04 | 10.07 | 77,124 | +0.03(+0.32%) |
Aug 12, 2021 | 10.04 | 10.06 | 10.01 | 10.04 | 90,368 | +0.00(+0.00%) |
Aug 11, 2021 | 10.04 | 10.05 | 9.997 | 10.04 | 155,341 | +0.02(+0.24%) |
Aug 10, 2021 | 10.08 | 10.09 | 9.980 | 10.01 | 209,699 | -0.06(-0.64%) |
Aug 09, 2021 | 10.08 | 10.09 | 10.04 | 10.08 | 173,049 | +0.02(+0.16%) |
Aug 06, 2021 | 10.07 | 10.09 | 10.04 | 10.06 | 208,085 | +0.02(+0.16%) |
Aug 05, 2021 | 10.04 | 10.09 | 10.02 | 10.04 | 270,487 | +0.01(+0.12%) |
Aug 04, 2021 | 9.984 | 10.05 | 9.984 | 10.03 | 184,455 | +0.02(+0.24%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.976 | 10.01 | 143,114 | +0.03(+0.32%) |
Aug 02, 2021 | 9.952 | 10.02 | 9.936 | 9.976 | 231,867 | +0.03(+0.32%) |
Jul 30, 2021 | 9.928 | 9.944 | 9.912 | 9.944 | 81,865 | +0.01(+0.08%) |
Jul 29, 2021 | 9.928 | 9.944 | 9.904 | 9.936 | 88,293 | +0.03(+0.32%) |
Jul 28, 2021 | 9.848 | 9.928 | 9.848 | 9.904 | 163,083 | +0.05(+0.49%) |
Jul 27, 2021 | 9.832 | 9.880 | 9.808 | 9.856 | 294,259 | +0.02(+0.24%) |
Jul 26, 2021 | 9.760 | 9.832 | 9.760 | 9.832 | 240,098 | +0.06(+0.66%) |
Jul 23, 2021 | 9.776 | 9.776 | 9.752 | 9.768 | 140,596 | +0.03(+0.33%) |
Jul 22, 2021 | 9.784 | 9.784 | 9.728 | 9.736 | 132,519 | -0.02(-0.25%) |
Jul 21, 2021 | 9.736 | 9.784 | 9.728 | 9.760 | 181,463 | +0.03(+0.33%) |
Jul 20, 2021 | 9.647 | 9.744 | 9.647 | 9.728 | 262,483 | +0.08(+0.83%) |
Jul 19, 2021 | 9.655 | 9.671 | 9.575 | 9.647 | 411,093 | -0.06(-0.58%) |
Jul 16, 2021 | 9.888 | 9.896 | 9.703 | 9.703 | 583,423 | -0.14(-1.39%) |
Jul 15, 2021 | 9.920 | 9.936 | 9.832 | 9.840 | 149,413 | -0.08(-0.81%) |
Jul 14, 2021 | 9.968 | 9.992 | 9.904 | 9.920 | 233,659 | -0.02(-0.24%) |
Jul 13, 2021 | 9.952 | 9.984 | 9.928 | 9.944 | 139,816 | +0.00(+0.00%) |
Jul 12, 2021 | 9.920 | 9.968 | 9.912 | 9.944 | 213,719 | -0.01(-0.08%) |
Jul 09, 2021 | 10.03 | 10.04 | 9.952 | 9.952 | 166,373 | -0.04(-0.40%) |
Jul 08, 2021 | 9.928 | 10.00 | 9.896 | 9.992 | 205,358 | +0.03(+0.32%) |
Jul 07, 2021 | 9.960 | 9.984 | 9.916 | 9.960 | 219,253 | -0.01(-0.08%) |
Jul 06, 2021 | 10.03 | 10.03 | 9.944 | 9.968 | 201,283 | -0.06(-0.56%) |
Jul 02, 2021 | 10.02 | 10.04 | 9.968 | 10.02 | 136,830 | +0.06(+0.56%) |
Jul 01, 2021 | 10.00 | 10.04 | 9.968 | 9.968 | 149,621 | -0.02(-0.20%) |
Jun 30, 2021 | 9.996 | 10.04 | 9.988 | 9.988 | 270,216 | -0.02(-0.24%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.988 | 10.01 | 258,819 | -0.02(-0.16%) |
Jun 28, 2021 | 10.00 | 10.03 | 9.988 | 10.03 | 197,915 | +0.06(+0.64%) |
Jun 25, 2021 | 9.948 | 10.00 | 9.945 | 9.964 | 305,569 | +0.02(+0.24%) |
Jun 24, 2021 | 9.924 | 9.964 | 9.924 | 9.940 | 155,936 | +0.02(+0.16%) |
Jun 23, 2021 | 9.892 | 9.940 | 9.892 | 9.924 | 163,241 | +0.03(+0.32%) |
Jun 22, 2021 | 9.860 | 9.932 | 9.836 | 9.892 | 155,367 | +0.06(+0.57%) |
Jun 21, 2021 | 9.804 | 9.868 | 9.804 | 9.836 | 285,503 | +0.03(+0.33%) |
Jun 18, 2021 | 9.844 | 9.876 | 9.804 | 9.804 | 235,097 | -0.06(-0.57%) |
Jun 17, 2021 | 9.860 | 9.884 | 9.828 | 9.860 | 161,906 | +0.00(+0.00%) |
Jun 16, 2021 | 9.900 | 9.940 | 9.860 | 9.860 | 217,744 | -0.05(-0.48%) |
Jun 15, 2021 | 9.780 | 9.910 | 9.780 | 9.908 | 218,234 | +0.08(+0.81%) |
Jun 14, 2021 | 9.852 | 9.884 | 9.788 | 9.828 | 234,334 | -0.04(-0.40%) |
Jun 11, 2021 | 9.924 | 9.932 | 9.868 | 9.868 | 249,663 | -0.02(-0.24%) |
Jun 10, 2021 | 9.812 | 9.916 | 9.804 | 9.892 | 380,800 | +0.08(+0.81%) |
Jun 09, 2021 | 9.740 | 9.812 | 9.734 | 9.812 | 199,990 | +0.07(+0.74%) |
Jun 08, 2021 | 9.748 | 9.748 | 9.724 | 9.740 | 183,506 | +0.02(+0.25%) |
Jun 07, 2021 | 9.732 | 9.748 | 9.703 | 9.716 | 160,228 | +0.00(+0.00%) |
Jun 04, 2021 | 9.685 | 9.724 | 9.669 | 9.716 | 145,570 | +0.02(+0.25%) |
Jun 03, 2021 | 9.732 | 9.732 | 9.661 | 9.693 | 196,011 | -0.01(-0.12%) |
Jun 02, 2021 | 9.656 | 9.728 | 9.656 | 9.704 | 223,246 | +0.05(+0.49%) |
Jun 01, 2021 | 9.664 | 9.688 | 9.633 | 9.656 | 210,167 | +0.02(+0.25%) |
May 28, 2021 | 9.641 | 9.672 | 9.609 | 9.633 | 196,327 | -0.02(-0.25%) |
May 27, 2021 | 9.664 | 9.672 | 9.633 | 9.656 | 232,960 | +0.02(+0.16%) |
May 26, 2021 | 9.633 | 9.664 | 9.617 | 9.641 | 135,240 | +0.00(+0.00%) |
May 25, 2021 | 9.625 | 9.656 | 9.593 | 9.641 | 203,295 | +0.02(+0.17%) |
May 24, 2021 | 9.617 | 9.656 | 9.601 | 9.625 | 281,193 | +0.05(+0.50%) |
May 21, 2021 | 9.593 | 9.641 | 9.553 | 9.577 | 234,257 | +0.01(+0.08%) |
May 20, 2021 | 9.553 | 9.601 | 9.551 | 9.569 | 193,473 | +0.04(+0.42%) |
May 19, 2021 | 9.458 | 9.553 | 9.426 | 9.529 | 260,112 | +0.05(+0.50%) |
May 18, 2021 | 9.466 | 9.498 | 9.462 | 9.482 | 134,000 | +0.02(+0.25%) |
May 17, 2021 | 9.450 | 9.498 | 9.434 | 9.458 | 193,483 | +0.02(+0.17%) |
May 14, 2021 | 9.418 | 9.458 | 9.410 | 9.442 | 159,998 | +0.07(+0.76%) |
May 13, 2021 | 9.355 | 9.410 | 9.355 | 9.371 | 250,132 | +0.01(+0.08%) |
May 12, 2021 | 9.529 | 9.585 | 9.347 | 9.363 | 374,677 | -0.22(-2.32%) |
May 11, 2021 | 9.585 | 9.601 | 9.537 | 9.585 | 231,552 | -0.02(-0.25%) |
May 10, 2021 | 9.609 | 9.617 | 9.593 | 9.609 | 192,947 | +0.02(+0.17%) |
May 07, 2021 | 9.593 | 9.601 | 9.569 | 9.593 | 229,514 | +0.01(+0.08%) |
May 06, 2021 | 9.593 | 9.601 | 9.561 | 9.585 | 125,254 | -0.02(-0.20%) |
May 05, 2021 | 9.597 | 9.604 | 9.557 | 9.604 | 173,117 | +0.04(+0.41%) |
May 04, 2021 | 9.502 | 9.565 | 9.502 | 9.565 | 365,267 | +0.06(+0.58%) |