Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.960 | 7.015 | 6.820 | 6.820 | 67,893 | +0.22(+3.33%) |
Apr 28, 2022 | 6.540 | 6.700 | 6.480 | 6.600 | 172,591 | -0.01(-0.09%) |
Apr 27, 2022 | 6.820 | 6.820 | 6.606 | 6.606 | 874 | -0.15(-2.28%) |
Apr 26, 2022 | 7.010 | 7.050 | 6.760 | 6.760 | 35,272 | -0.36(-5.06%) |
Apr 25, 2022 | 7.035 | 7.120 | 7.000 | 7.120 | 6,673 | -0.06(-0.84%) |
Apr 22, 2022 | 7.390 | 7.390 | 7.180 | 7.180 | 37,000 | -0.43(-5.65%) |
Apr 19, 2022 | 7.610 | 85 | +0.09(+1.20%) | |||
Apr 18, 2022 | 7.440 | 7.556 | 7.440 | 7.520 | 1,532 | -0.08(-1.05%) |
Apr 13, 2022 | 7.600 | 0 | -0.02(-0.26%) | |||
Apr 12, 2022 | 7.690 | 7.690 | 7.620 | 7.620 | 8,552 | -0.20(-2.56%) |
Apr 11, 2022 | 7.825 | 7.825 | 7.820 | 7.820 | 13,670 | +0.04(+0.51%) |
Apr 08, 2022 | 7.790 | 7.810 | 7.740 | 7.780 | 40,506 | +0.12(+1.57%) |
Apr 07, 2022 | 7.715 | 7.715 | 7.660 | 7.660 | 3,904 | -0.03(-0.39%) |
Apr 06, 2022 | 7.655 | 7.710 | 7.600 | 7.690 | 175,715 | -0.16(-2.04%) |
Apr 05, 2022 | 7.875 | 7.875 | 7.810 | 7.850 | 45,473 | -0.24(-2.97%) |
Apr 04, 2022 | 8.030 | 8.125 | 8.030 | 8.090 | 7,756 | +0.09(+1.12%) |
Apr 01, 2022 | 7.990 | 8.040 | 7.950 | 8.000 | 19,307 | +0.06(+0.76%) |
Mar 31, 2022 | 7.970 | 8.035 | 7.940 | 7.940 | 21,700 | -0.15(-1.85%) |
Mar 30, 2022 | 8.120 | 8.120 | 8.090 | 8.090 | 13,409 | -0.10(-1.22%) |
Mar 29, 2022 | 8.250 | 8.250 | 8.190 | 8.190 | 13,501 | +0.28(+3.53%) |
Mar 28, 2022 | 8.100 | 8.100 | 7.880 | 7.910 | 22,800 | -0.18(-2.22%) |
Mar 25, 2022 | 8.149 | 8.149 | 8.090 | 8.090 | 18,767 | +0.01(+0.12%) |
Mar 23, 2022 | 8.080 | 34 | -0.22(-2.65%) | |||
Mar 22, 2022 | 8.345 | 8.345 | 8.240 | 8.300 | 28,631 | +0.18(+2.22%) |
Mar 21, 2022 | 8.150 | 8.160 | 8.110 | 8.120 | 41,314 | +0.12(+1.50%) |
Mar 18, 2022 | 7.960 | 8.000 | 7.960 | 8.000 | 19,553 | +0.11(+1.39%) |
Mar 17, 2022 | 7.890 | 7.934 | 7.890 | 7.890 | 8,266 | -0.06(-0.75%) |
Mar 16, 2022 | 7.995 | 8.000 | 7.790 | 7.950 | 136,470 | +0.45(+6.00%) |
Mar 15, 2022 | 7.545 | 7.600 | 7.500 | 7.500 | 14,554 | -0.14(-1.83%) |
Mar 14, 2022 | 7.690 | 7.760 | 7.630 | 7.640 | 74,097 | +0.14(+1.87%) |
Mar 11, 2022 | 7.630 | 7.710 | 7.500 | 7.500 | 1,143,701 | +0.08(+1.01%) |
Mar 10, 2022 | 7.525 | 7.700 | 7.400 | 7.425 | 3,163 | -0.28(-3.57%) |
Mar 09, 2022 | 7.630 | 7.775 | 7.630 | 7.700 | 201,103 | +0.16(+2.12%) |
Mar 08, 2022 | 7.100 | 7.540 | 7.080 | 7.540 | 88,278 | +0.53(+7.56%) |
Mar 07, 2022 | 7.130 | 7.400 | 6.910 | 7.010 | 28,143 | -0.38(-5.14%) |
Mar 04, 2022 | 7.420 | 7.460 | 7.380 | 7.390 | 20,029 | -0.60(-7.51%) |
Mar 03, 2022 | 7.890 | 7.990 | 7.890 | 7.990 | 8,322 | -0.02(-0.25%) |
Mar 02, 2022 | 7.900 | 8.015 | 7.900 | 8.010 | 225,177 | +0.15(+1.91%) |
Mar 01, 2022 | 8.100 | 8.100 | 7.860 | 7.860 | 35,474 | -0.39(-4.73%) |
Feb 28, 2022 | 8.320 | 8.320 | 8.240 | 8.250 | 5,475 | -0.21(-2.42%) |
Feb 25, 2022 | 8.410 | 8.485 | 8.410 | 8.455 | 26,501 | +0.36(+4.38%) |
Feb 24, 2022 | 8.170 | 8.170 | 7.920 | 8.100 | 17,774 | -0.41(-4.82%) |
Feb 23, 2022 | 8.700 | 8.750 | 8.510 | 8.510 | 323,045 | -0.07(-0.82%) |
Feb 22, 2022 | 8.700 | 8.700 | 8.550 | 8.580 | 35,016 | -0.50(-5.51%) |
Feb 18, 2022 | 9.080 | 0 | +0.10(+1.11%) | |||
Feb 17, 2022 | 8.990 | 9.000 | 8.980 | 8.980 | 34,700 | -0.09(-0.99%) |
Feb 16, 2022 | 9.010 | 9.125 | 9.010 | 9.070 | 6,887 | -0.03(-0.33%) |
Feb 15, 2022 | 9.040 | 9.100 | 9.030 | 9.100 | 431,747 | +0.20(+2.25%) |
Feb 14, 2022 | 9.050 | 9.050 | 8.900 | 8.900 | 614,752 | -0.15(-1.70%) |
Feb 11, 2022 | 9.120 | 9.310 | 9.030 | 9.053 | 36,330 | -0.14(-1.49%) |
Feb 10, 2022 | 9.250 | 9.330 | 9.190 | 9.190 | 105,766 | -0.78(-7.82%) |
Feb 09, 2022 | 10.00 | 10.01 | 9.940 | 9.970 | 32,363 | +0.14(+1.42%) |
Feb 08, 2022 | 9.730 | 9.830 | 9.730 | 9.830 | 3,410 | +0.13(+1.34%) |
Feb 07, 2022 | 9.666 | 9.700 | 9.610 | 9.700 | 17,573 | +0.22(+2.32%) |
Feb 04, 2022 | 9.525 | 9.525 | 9.480 | 9.480 | 38,433 | -0.19(-1.96%) |
Feb 02, 2022 | 9.665 | 9.700 | 9.650 | 9.670 | 8,653 | -0.01(-0.10%) |
Feb 01, 2022 | 9.560 | 9.680 | 9.560 | 9.680 | 22,103 | +0.18(+1.89%) |
Jan 31, 2022 | 9.330 | 9.500 | 9.330 | 9.500 | 33,381 | +0.27(+2.93%) |
Jan 28, 2022 | 9.140 | 9.230 | 9.126 | 9.230 | 7,422 | +0.07(+0.76%) |
Jan 27, 2022 | 9.440 | 9.440 | 9.160 | 9.160 | 23,642 | -0.10(-1.08%) |
Jan 26, 2022 | 9.260 | 9.260 | 9.260 | 9.260 | 153,644 | +0.18(+1.98%) |
Jan 25, 2022 | 8.790 | 9.080 | 8.790 | 9.080 | 13,734 | -0.05(-0.60%) |
Jan 24, 2022 | 9.140 | 9.220 | 8.940 | 9.135 | 29,894 | -0.46(-4.84%) |
Jan 21, 2022 | 9.750 | 9.800 | 9.600 | 9.600 | 37,125 | -0.34(-3.42%) |
Jan 20, 2022 | 9.965 | 9.970 | 9.930 | 9.940 | 279,596 | +0.05(+0.51%) |
Jan 19, 2022 | 9.920 | 9.925 | 9.890 | 9.890 | 26,538 | -0.14(-1.40%) |
Jan 18, 2022 | 10.03 | 10.12 | 9.990 | 10.03 | 146,760 | -0.39(-3.74%) |
Jan 14, 2022 | 10.42 | 0 | -0.07(-0.67%) | |||
Jan 13, 2022 | 10.43 | 10.50 | 10.39 | 10.49 | 27,318 | +0.33(+3.25%) |
Jan 12, 2022 | 10.20 | 10.22 | 10.16 | 10.16 | 14,904 | +0.04(+0.37%) |
Jan 11, 2022 | 10.04 | 10.15 | 10.00 | 10.12 | 268,726 | +0.02(+0.22%) |
Jan 10, 2022 | 10.17 | 10.19 | 10.09 | 10.10 | 39,410 | -0.02(-0.15%) |
Jan 07, 2022 | 10.03 | 10.15 | 10.03 | 10.12 | 13,936 | -0.06(-0.64%) |
Jan 06, 2022 | 10.07 | 10.18 | 10.06 | 10.18 | 27,940 | +0.27(+2.72%) |
Jan 05, 2022 | 10.11 | 10.11 | 9.910 | 9.910 | 71,492 | -0.09(-0.90%) |
Jan 04, 2022 | 9.940 | 10.08 | 9.940 | 10.00 | 114,311 | +0.13(+1.32%) |
Jan 03, 2022 | 9.840 | 9.870 | 9.840 | 9.870 | 3,707 | +0.38(+4.00%) |
Dec 31, 2021 | 9.450 | 9.624 | 9.450 | 9.490 | 50,299 | -0.20(-2.06%) |
Dec 30, 2021 | 9.620 | 9.732 | 9.620 | 9.690 | 37,589 | +0.04(+0.44%) |
Dec 29, 2021 | 9.690 | 9.690 | 9.630 | 9.648 | 76,592 | -0.11(-1.15%) |
Dec 28, 2021 | 9.750 | 9.786 | 9.750 | 9.760 | 39,589 | +0.06(+0.62%) |
Dec 27, 2021 | 9.690 | 9.870 | 9.690 | 9.700 | 60,090 | -0.03(-0.31%) |
Dec 23, 2021 | 9.650 | 9.760 | 9.650 | 9.730 | 20,596 | +0.21(+2.21%) |
Dec 22, 2021 | 9.500 | 9.545 | 9.490 | 9.520 | 15,662 | +0.10(+1.06%) |
Dec 21, 2021 | 9.460 | 9.500 | 9.420 | 9.420 | 19,838 | +0.29(+3.18%) |
Dec 20, 2021 | 9.180 | 9.190 | 9.080 | 9.130 | 147,619 | -0.28(-3.03%) |
Dec 17, 2021 | 9.420 | 9.560 | 9.360 | 9.415 | 58,913 | -0.16(-1.62%) |
Dec 16, 2021 | 9.600 | 9.626 | 9.570 | 9.570 | 37,221 | +0.27(+2.90%) |
Dec 15, 2021 | 9.550 | 9.550 | 9.290 | 9.300 | 53,574 | -0.12(-1.27%) |
Dec 14, 2021 | 9.455 | 9.495 | 9.420 | 9.420 | 21,155 | +0.01(+0.11%) |
Dec 13, 2021 | 9.470 | 9.470 | 9.410 | 9.410 | 4,283 | -0.14(-1.52%) |
Dec 10, 2021 | 9.635 | 9.635 | 9.555 | 9.555 | 4,782 | -0.04(-0.47%) |
Dec 09, 2021 | 9.690 | 9.690 | 9.600 | 9.600 | 22,715 | -0.20(-2.04%) |
Dec 08, 2021 | 9.825 | 9.825 | 9.800 | 9.800 | 5,463 | +0.04(+0.41%) |
Dec 07, 2021 | 9.650 | 9.765 | 9.650 | 9.760 | 14,386 | +0.15(+1.56%) |
Dec 06, 2021 | 9.530 | 9.650 | 9.530 | 9.610 | 12,361 | +0.01(+0.10%) |
Dec 03, 2021 | 9.600 | 9.600 | 9.520 | 9.600 | 57,991 | -0.10(-1.03%) |
Dec 02, 2021 | 9.690 | 9.700 | 9.690 | 9.700 | 10,685 | +0.13(+1.36%) |
Dec 01, 2021 | 9.760 | 9.760 | 9.570 | 9.570 | 85,007 | -0.20(-2.05%) |
Nov 30, 2021 | 9.730 | 9.770 | 9.720 | 9.770 | 3,750 | +0.26(+2.73%) |
Nov 29, 2021 | 9.575 | 9.620 | 9.510 | 9.510 | 14,087 | -0.12(-1.25%) |
Nov 26, 2021 | 9.590 | 9.630 | 9.590 | 9.630 | 1,096 | -0.23(-2.33%) |
Nov 24, 2021 | 9.750 | 9.860 | 9.750 | 9.860 | 3,639 | +0.06(+0.61%) |
Nov 23, 2021 | 9.900 | 9.910 | 9.740 | 9.800 | 21,539 | +0.10(+1.03%) |
Nov 22, 2021 | 9.780 | 9.780 | 9.700 | 9.700 | 19,500 | -0.12(-1.22%) |
Nov 19, 2021 | 9.820 | 9.820 | 9.780 | 9.820 | 10,808 | -0.35(-3.44%) |
Nov 18, 2021 | 10.14 | 10.19 | 10.17 | 10.17 | 15,271 | -0.05(-0.49%) |
Nov 17, 2021 | 10.23 | 10.24 | 10.19 | 10.22 | 23,855 | +0.27(+2.71%) |
Nov 16, 2021 | 9.960 | 10.01 | 9.950 | 9.950 | 25,822 | -0.12(-1.19%) |
Nov 15, 2021 | 10.10 | 10.13 | 10.07 | 10.07 | 41,614 | +0.02(+0.20%) |
Nov 12, 2021 | 10.01 | 10.11 | 10.01 | 10.05 | 29,528 | -0.04(-0.40%) |
Nov 11, 2021 | 10.10 | 10.15 | 10.07 | 10.09 | 17,197 | -0.03(-0.30%) |
Nov 10, 2021 | 10.23 | 10.12 | 15,189 | -0.12(-1.17%) | ||
Nov 09, 2021 | 10.23 | 10.29 | 10.19 | 10.24 | 37,670 | -0.07(-0.68%) |
Nov 08, 2021 | 10.27 | 10.38 | 10.27 | 10.31 | 101,573 | +0.02(+0.24%) |
Nov 05, 2021 | 10.25 | 10.32 | 10.24 | 10.29 | 46,254 | +0.01(+0.05%) |
Nov 04, 2021 | 10.62 | 10.62 | 10.23 | 10.28 | 14,800 | -0.64(-5.86%) |
Nov 03, 2021 | 10.92 | 10.92 | 10.92 | 10.92 | 133 | -0.03(-0.27%) |
Nov 02, 2021 | 11.02 | 11.02 | 10.95 | 10.95 | 15,766 | -0.05(-0.45%) |
Nov 01, 2021 | 10.84 | 11.09 | 10.33 | 11.00 | 74,354 | +0.67(+6.49%) |
Oct 29, 2021 | 10.49 | 10.54 | 10.33 | 10.33 | 8,033 | -0.20(-1.85%) |
Oct 28, 2021 | 10.54 | 10.54 | 10.47 | 10.53 | 2,709 | -0.08(-0.80%) |
Oct 27, 2021 | 10.70 | 10.70 | 10.56 | 10.61 | 14,401 | -0.05(-0.47%) |
Oct 26, 2021 | 10.63 | 10.71 | 10.58 | 10.66 | 34,361 | +0.13(+1.23%) |
Oct 25, 2021 | 10.54 | 10.64 | 10.53 | 10.53 | 36,537 | +0.03(+0.29%) |
Oct 22, 2021 | 10.44 | 10.53 | 10.44 | 10.50 | 22,508 | +0.13(+1.25%) |
Oct 21, 2021 | 10.39 | 10.49 | 10.37 | 10.37 | 6,660 | -0.06(-0.58%) |
Oct 20, 2021 | 10.33 | 10.48 | 10.33 | 10.43 | 6,613 | -0.19(-1.79%) |
Oct 19, 2021 | 10.56 | 10.62 | 10.55 | 10.62 | 6,578 | +0.18(+1.72%) |
Oct 18, 2021 | 10.50 | 10.50 | 10.44 | 10.44 | 4,209 | -0.06(-0.57%) |
Oct 15, 2021 | 10.49 | 10.62 | 10.47 | 10.50 | 59,562 | +0.09(+0.86%) |
Oct 14, 2021 | 10.39 | 10.43 | 10.37 | 10.41 | 23,134 | +0.17(+1.61%) |
Oct 13, 2021 | 10.23 | 10.26 | 10.17 | 10.24 | 40,852 | -0.03(-0.24%) |
Oct 12, 2021 | 10.27 | 10.39 | 10.26 | 10.27 | 44,678 | -0.09(-0.82%) |
Oct 11, 2021 | 10.36 | 10.44 | 10.35 | 10.36 | 22,230 | +0.03(+0.24%) |
Oct 08, 2021 | 10.30 | 10.37 | 10.25 | 10.33 | 33,347 | +0.15(+1.47%) |
Oct 07, 2021 | 10.22 | 10.30 | 10.18 | 10.18 | 32,962 | +0.27(+2.72%) |
Oct 06, 2021 | 9.910 | 9.940 | 9.910 | 9.910 | 3,466 | -0.06(-0.60%) |
Oct 05, 2021 | 9.870 | 9.975 | 9.870 | 9.970 | 6,574 | +0.09(+0.93%) |
Oct 04, 2021 | 9.975 | 10.00 | 9.878 | 9.878 | 27,375 | +0.04(+0.43%) |
Oct 01, 2021 | 9.830 | 9.835 | 9.830 | 9.835 | 579 | -0.06(-0.66%) |
Sep 30, 2021 | 9.947 | 9.947 | 9.900 | 9.900 | 967 | -0.09(-0.95%) |
Sep 29, 2021 | 10.03 | 10.03 | 9.950 | 9.995 | 6,185 | +0.04(+0.45%) |
Sep 28, 2021 | 10.06 | 10.08 | 9.950 | 9.950 | 24,348 | -0.22(-2.16%) |
Sep 27, 2021 | 10.08 | 10.20 | 10.08 | 10.17 | 56,121 | +0.29(+2.94%) |
Sep 24, 2021 | 9.925 | 9.925 | 9.880 | 9.880 | 14,722 | +0.03(+0.30%) |
Sep 23, 2021 | 9.850 | 9.850 | 9.720 | 9.850 | 27,748 | +0.18(+1.86%) |
Sep 22, 2021 | 9.660 | 9.705 | 9.640 | 9.670 | 14,672 | +0.19(+1.95%) |
Sep 21, 2021 | 9.510 | 9.510 | 9.425 | 9.485 | 6,202 | +0.10(+1.12%) |
Sep 20, 2021 | 9.520 | 9.520 | 9.380 | 9.380 | 5,326 | -0.76(-7.50%) |
Sep 17, 2021 | 10.18 | 10.23 | 10.14 | 10.14 | 22,772 | -0.10(-0.98%) |
Sep 16, 2021 | 10.33 | 10.35 | 10.24 | 10.24 | 40,681 | +0.06(+0.59%) |
Sep 15, 2021 | 10.30 | 10.30 | 10.18 | 10.18 | 34,342 | -0.29(-2.77%) |
Sep 14, 2021 | 10.63 | 10.63 | 10.45 | 10.47 | 16,182 | -0.14(-1.32%) |
Sep 13, 2021 | 10.59 | 10.64 | 10.55 | 10.61 | 114,761 | +0.20(+1.92%) |
Sep 10, 2021 | 10.60 | 10.60 | 10.41 | 10.41 | 2,904 | -0.21(-1.98%) |
Sep 09, 2021 | 10.53 | 10.70 | 10.47 | 10.62 | 30,726 | +0.20(+1.92%) |
Sep 08, 2021 | 10.50 | 10.50 | 10.42 | 10.42 | 12,793 | -0.17(-1.60%) |
Sep 07, 2021 | 10.55 | 10.68 | 10.55 | 10.59 | 14,664 | +0.04(+0.38%) |
Sep 03, 2021 | 10.54 | 10.59 | 10.50 | 10.55 | 50,556 | -0.01(-0.09%) |
Sep 02, 2021 | 10.65 | 10.65 | 10.56 | 10.56 | 93,973 | -0.06(-0.56%) |
Sep 01, 2021 | 10.56 | 10.65 | 10.56 | 10.62 | 23,273 | +0.01(+0.14%) |
Aug 31, 2021 | 10.58 | 10.62 | 10.57 | 10.61 | 17,548 | +0.04(+0.43%) |
Aug 30, 2021 | 10.61 | 10.61 | 10.53 | 10.56 | 137,489 | +0.12(+1.15%) |
Aug 27, 2021 | 10.44 | 10.64 | 10.44 | 10.44 | 213,789 | -0.05(-0.48%) |
Aug 26, 2021 | 10.63 | 10.75 | 10.49 | 10.49 | 141,294 | -0.33(-3.05%) |
Aug 25, 2021 | 10.64 | 10.82 | 10.64 | 10.82 | 89,643 | +0.35(+3.34%) |
Aug 24, 2021 | 10.30 | 10.47 | 10.30 | 10.47 | 16,079 | +0.19(+1.82%) |
Aug 23, 2021 | 10.31 | 10.32 | 10.28 | 10.28 | 1,932 | +0.08(+0.81%) |
Aug 20, 2021 | 10.14 | 10.20 | 10.14 | 10.20 | 6,826 | +0.07(+0.71%) |
Aug 19, 2021 | 10.24 | 10.25 | 10.13 | 10.13 | 20,099 | -0.19(-1.86%) |
Aug 18, 2021 | 10.30 | 10.40 | 10.30 | 10.32 | 9,678 | +0.06(+0.58%) |
Aug 17, 2021 | 10.28 | 10.38 | 10.26 | 10.26 | 30,251 | -0.08(-0.77%) |
Aug 16, 2021 | 10.25 | 10.34 | 10.24 | 10.34 | 26,256 | -0.06(-0.62%) |
Aug 13, 2021 | 10.39 | 10.40 | 10.34 | 10.40 | 18,846 | +0.01(+0.14%) |
Aug 12, 2021 | 10.40 | 10.44 | 10.34 | 10.39 | 43,095 | -0.13(-1.24%) |
Aug 11, 2021 | 10.49 | 10.52 | 10.42 | 10.52 | 22,718 | +0.05(+0.53%) |
Aug 10, 2021 | 10.41 | 10.52 | 10.41 | 10.46 | 75,810 | -0.03(-0.24%) |
Aug 09, 2021 | 10.50 | 10.56 | 10.47 | 10.49 | 94,993 | -0.02(-0.19%) |
Aug 06, 2021 | 10.50 | 10.56 | 10.49 | 10.51 | 84,497 | +0.10(+0.91%) |
Aug 05, 2021 | 10.27 | 10.43 | 10.27 | 10.41 | 9,731 | +0.12(+1.21%) |
Aug 04, 2021 | 10.25 | 10.30 | 10.25 | 10.29 | 3,094 | -0.09(-0.82%) |
Aug 03, 2021 | 10.33 | 10.40 | 10.31 | 10.38 | 70,901 | +0.12(+1.12%) |
Aug 02, 2021 | 10.27 | 10.36 | 10.22 | 10.26 | 73,244 | +0.31(+3.12%) |
Jul 30, 2021 | 9.980 | 10.10 | 9.950 | 9.950 | 156,681 | -0.10(-0.95%) |
Jul 29, 2021 | 10.04 | 10.12 | 10.04 | 10.04 | 2,229 | -0.15(-1.52%) |
Jul 28, 2021 | 10.16 | 10.21 | 10.09 | 10.20 | 29,813 | +0.04(+0.39%) |
Jul 27, 2021 | 10.12 | 10.26 | 10.12 | 10.16 | 115,022 | -0.07(-0.65%) |
Jul 26, 2021 | 10.30 | 10.30 | 10.21 | 10.23 | 203,692 | +0.23(+2.31%) |
Jul 23, 2021 | 10.10 | 10.16 | 9.920 | 9.995 | 3,385 | -0.03(-0.25%) |
Jul 21, 2021 | 10.02 | 10.02 | 10.02 | 229 | +0.27(+2.77%) | |
Jul 20, 2021 | 9.790 | 9.796 | 9.730 | 9.750 | 17,770 | +0.24(+2.52%) |
Jul 19, 2021 | 9.500 | 9.540 | 9.500 | 9.510 | 13,306 | -0.24(-2.46%) |
Jul 16, 2021 | 9.720 | 9.750 | 9.710 | 9.750 | 4,903 | -0.08(-0.81%) |
Jul 15, 2021 | 9.820 | 9.850 | 9.750 | 9.830 | 37,001 | -0.02(-0.20%) |
Jul 14, 2021 | 9.865 | 9.865 | 9.800 | 9.850 | 8,800 | -0.11(-1.10%) |
Jul 13, 2021 | 9.980 | 10.00 | 9.880 | 9.960 | 6,742 | -0.10(-0.99%) |
Jul 12, 2021 | 9.880 | 10.14 | 9.880 | 10.06 | 19,463 | +0.04(+0.40%) |
Jul 09, 2021 | 10.05 | 10.05 | 9.960 | 10.02 | 9,192 | +0.13(+1.31%) |
Jul 08, 2021 | 9.970 | 9.970 | 9.890 | 9.890 | 40,533 | -0.13(-1.30%) |
Jul 07, 2021 | 10.03 | 10.05 | 10.02 | 10.02 | 3,967 | -0.18(-1.76%) |
Jul 06, 2021 | 10.33 | 10.33 | 10.11 | 10.20 | 16,727 | -0.17(-1.64%) |
Jul 02, 2021 | 10.41 | 10.43 | 10.32 | 10.37 | 14,238 | -0.18(-1.71%) |
Jul 01, 2021 | 10.59 | 10.59 | 10.54 | 10.55 | 1,248 | +0.14(+1.34%) |
Jun 30, 2021 | 10.33 | 10.50 | 10.33 | 10.41 | 59,816 | -0.08(-0.76%) |
Jun 29, 2021 | 10.56 | 10.56 | 10.49 | 10.49 | 7,985 | -0.03(-0.29%) |
Jun 28, 2021 | 10.59 | 10.63 | 10.49 | 10.52 | 7,931 | -0.20(-1.87%) |
Jun 25, 2021 | 10.64 | 10.73 | 10.64 | 10.72 | 34,959 | +0.14(+1.32%) |
Jun 24, 2021 | 10.48 | 10.58 | 10.48 | 10.58 | 169,339 | +0.36(+3.52%) |
Jun 23, 2021 | 10.21 | 10.25 | 10.19 | 10.22 | 10,389 | +0.04(+0.34%) |
Jun 22, 2021 | 10.07 | 10.19 | 10.07 | 10.19 | 203,228 | -0.04(-0.34%) |
Jun 21, 2021 | 10.11 | 10.24 | 10.11 | 10.22 | 412,754 | +0.11(+1.09%) |
Jun 18, 2021 | 10.08 | 10.19 | 10.08 | 10.11 | 5,357 | -0.21(-2.03%) |
Jun 17, 2021 | 10.58 | 10.58 | 10.32 | 10.32 | 4,995 | -0.26(-2.46%) |
Jun 16, 2021 | 10.69 | 10.69 | 10.58 | 10.58 | 170,677 | -0.11(-1.03%) |
Jun 15, 2021 | 10.68 | 10.75 | 10.66 | 10.69 | 17,031 | +0.00(+0.00%) |
Jun 14, 2021 | 10.66 | 10.71 | 10.57 | 10.69 | 132,074 | +0.06(+0.56%) |
Jun 11, 2021 | 10.65 | 10.71 | 10.63 | 10.63 | 14,477 | -0.03(-0.28%) |
Jun 10, 2021 | 10.77 | 10.77 | 10.65 | 10.66 | 41,323 | -0.02(-0.19%) |
Jun 09, 2021 | 10.77 | 10.78 | 10.68 | 10.68 | 14,550 | -0.29(-2.64%) |
Jun 08, 2021 | 10.78 | 10.97 | 10.77 | 10.97 | 440,040 | +0.11(+1.01%) |
Jun 07, 2021 | 10.85 | 11.10 | 10.85 | 10.86 | 70,508 | -0.25(-2.25%) |
Jun 04, 2021 | 11.02 | 11.11 | 11.02 | 11.11 | 23,558 | +0.08(+0.73%) |
Jun 03, 2021 | 11.04 | 11.06 | 10.99 | 11.03 | 96,223 | +0.03(+0.27%) |
Jun 02, 2021 | 11.02 | 11.04 | 10.93 | 11.00 | 68,530 | -0.02(-0.18%) |
Jun 01, 2021 | 11.00 | 11.10 | 10.97 | 11.02 | 363,214 | +0.08(+0.73%) |
May 28, 2021 | 10.85 | 10.96 | 10.85 | 10.94 | 231,592 | +0.05(+0.46%) |
May 27, 2021 | 10.79 | 10.93 | 10.79 | 10.89 | 351,994 | +0.12(+1.11%) |
May 26, 2021 | 10.52 | 10.86 | 10.52 | 10.77 | 446,444 | +0.02(+0.19%) |
May 25, 2021 | 10.74 | 10.81 | 10.68 | 10.75 | 65,023 | +0.07(+0.66%) |
May 24, 2021 | 10.47 | 10.71 | 10.47 | 10.68 | 183,341 | +0.12(+1.14%) |
May 21, 2021 | 10.60 | 10.65 | 10.55 | 10.56 | 55,108 | -0.12(-1.17%) |
May 20, 2021 | 10.15 | 10.71 | 10.15 | 10.69 | 300,036 | +0.55(+5.48%) |
May 19, 2021 | 10.17 | 10.17 | 10.03 | 10.13 | 28,037 | -0.20(-1.94%) |
May 18, 2021 | 10.00 | 10.44 | 10.00 | 10.33 | 285,914 | -0.02(-0.19%) |
May 17, 2021 | 10.10 | 10.40 | 10.10 | 10.35 | 76,220 | +0.05(+0.49%) |
May 14, 2021 | 10.02 | 10.35 | 10.02 | 10.30 | 202,248 | +0.24(+2.39%) |
May 13, 2021 | 10.15 | 10.17 | 10.06 | 10.06 | 114,022 | +0.06(+0.60%) |
May 12, 2021 | 10.09 | 10.17 | 9.980 | 10.00 | 80,038 | +0.02(+0.20%) |
May 11, 2021 | 10.00 | 10.04 | 9.930 | 9.980 | 104,645 | -0.09(-0.89%) |
May 10, 2021 | 10.14 | 10.23 | 10.07 | 10.07 | 72,149 | -0.21(-2.04%) |
May 07, 2021 | 9.950 | 10.30 | 9.950 | 10.28 | 246,321 | +0.05(+0.49%) |
May 06, 2021 | 10.16 | 10.28 | 10.11 | 10.23 | 213,521 | -0.06(-0.58%) |
May 05, 2021 | 10.06 | 10.30 | 10.06 | 10.29 | 149,932 | +0.04(+0.39%) |
May 04, 2021 | 10.32 | 10.38 | 10.17 | 10.25 | 127,087 | -0.30(-2.84%) |