Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.427 | 9.427 | 9.296 | 9.357 | 48,045 | -0.08(-0.81%) |
May 27, 2022 | 9.392 | 9.475 | 9.271 | 9.433 | 86,997 | +0.16(+1.77%) |
May 26, 2022 | 9.235 | 9.322 | 9.226 | 9.269 | 53,551 | +0.04(+0.47%) |
May 25, 2022 | 9.077 | 9.243 | 9.016 | 9.226 | 206,111 | +0.16(+1.73%) |
May 24, 2022 | 8.999 | 9.086 | 8.999 | 9.069 | 57,185 | +0.04(+0.48%) |
May 23, 2022 | 9.034 | 9.047 | 8.990 | 9.025 | 155,517 | +0.02(+0.21%) |
May 20, 2022 | 9.130 | 9.130 | 8.982 | 9.006 | 35,208 | -0.02(-0.21%) |
May 19, 2022 | 8.972 | 9.050 | 8.947 | 9.025 | 76,993 | +0.03(+0.39%) |
May 18, 2022 | 9.034 | 9.034 | 8.981 | 8.990 | 41,107 | -0.04(-0.48%) |
May 17, 2022 | 9.060 | 9.095 | 9.010 | 9.034 | 50,414 | +0.01(+0.10%) |
May 16, 2022 | 9.034 | 9.060 | 8.972 | 9.025 | 108,591 | +0.03(+0.29%) |
May 13, 2022 | 8.999 | 9.042 | 8.920 | 8.999 | 55,775 | +0.04(+0.49%) |
May 12, 2022 | 8.955 | 9.031 | 8.885 | 8.955 | 138,575 | -0.03(-0.29%) |
May 11, 2022 | 9.007 | 9.078 | 8.964 | 8.981 | 89,282 | -0.05(-0.58%) |
May 10, 2022 | 9.034 | 9.077 | 8.964 | 9.034 | 220,145 | +0.06(+0.68%) |
May 09, 2022 | 8.999 | 9.042 | 8.955 | 8.973 | 79,261 | -0.10(-1.05%) |
May 06, 2022 | 9.173 | 9.173 | 9.069 | 9.069 | 52,982 | -0.12(-1.33%) |
May 05, 2022 | 9.217 | 9.287 | 9.165 | 9.191 | 134,068 | -0.12(-1.25%) |
May 04, 2022 | 9.165 | 9.331 | 9.147 | 9.307 | 157,078 | +0.12(+1.33%) |
May 03, 2022 | 9.246 | 9.246 | 9.159 | 9.185 | 279,624 | +0.02(+0.19%) |
May 02, 2022 | 9.307 | 9.307 | 9.142 | 9.168 | 88,199 | -0.14(-1.49%) |
Apr 29, 2022 | 9.324 | 9.324 | 9.276 | 9.307 | 30,019 | -0.04(-0.44%) |
Apr 28, 2022 | 9.272 | 9.362 | 9.220 | 9.348 | 40,087 | +0.08(+0.82%) |
Apr 27, 2022 | 9.324 | 9.342 | 9.211 | 9.272 | 85,214 | -0.04(-0.47%) |
Apr 26, 2022 | 9.324 | 9.368 | 9.307 | 9.316 | 82,499 | -0.03(-0.28%) |
Apr 25, 2022 | 9.324 | 9.368 | 9.237 | 9.342 | 86,577 | -0.01(-0.09%) |
Apr 22, 2022 | 9.342 | 9.368 | 9.307 | 9.350 | 59,272 | -0.03(-0.27%) |
Apr 21, 2022 | 9.428 | 9.463 | 9.359 | 9.376 | 122,782 | -0.04(-0.47%) |
Apr 20, 2022 | 9.402 | 9.445 | 9.394 | 9.420 | 56,576 | +0.02(+0.18%) |
Apr 19, 2022 | 9.420 | 9.437 | 9.289 | 9.402 | 109,831 | +0.02(+0.19%) |
Apr 18, 2022 | 9.411 | 9.437 | 9.376 | 9.385 | 85,508 | -0.04(-0.46%) |
Apr 14, 2022 | 9.507 | 9.507 | 9.428 | 9.428 | 68,554 | -0.07(-0.73%) |
Apr 13, 2022 | 9.463 | 9.533 | 9.437 | 9.498 | 69,870 | +0.05(+0.55%) |
Apr 12, 2022 | 9.455 | 9.480 | 9.428 | 9.446 | 62,111 | +0.03(+0.37%) |
Apr 11, 2022 | 9.428 | 9.472 | 9.411 | 9.411 | 88,420 | -0.05(-0.55%) |
Apr 08, 2022 | 9.515 | 9.515 | 9.455 | 9.463 | 81,644 | -0.03(-0.37%) |
Apr 07, 2022 | 9.472 | 9.533 | 9.411 | 9.498 | 93,372 | +0.01(+0.11%) |
Apr 06, 2022 | 9.507 | 9.507 | 9.455 | 9.488 | 53,956 | -0.03(-0.29%) |
Apr 05, 2022 | 9.576 | 9.611 | 9.515 | 9.515 | 76,220 | -0.10(-1.03%) |
Apr 04, 2022 | 9.605 | 9.630 | 9.597 | 9.614 | 34,159 | -0.00(-0.04%) |
Apr 01, 2022 | 9.657 | 9.657 | 9.588 | 9.618 | 79,196 | -0.02(-0.23%) |
Mar 31, 2022 | 9.666 | 9.666 | 9.631 | 9.640 | 66,750 | +0.01(+0.09%) |
Mar 30, 2022 | 9.649 | 9.683 | 9.614 | 9.631 | 61,492 | +0.02(+0.18%) |
Mar 29, 2022 | 9.502 | 9.614 | 9.502 | 9.614 | 78,192 | +0.11(+1.18%) |
Mar 28, 2022 | 9.476 | 9.527 | 9.467 | 9.502 | 38,143 | +0.03(+0.35%) |
Mar 25, 2022 | 9.528 | 9.553 | 9.467 | 9.468 | 51,939 | -0.07(-0.71%) |
Mar 24, 2022 | 9.536 | 9.553 | 9.510 | 9.536 | 51,554 | +0.01(+0.14%) |
Mar 23, 2022 | 9.510 | 9.545 | 9.510 | 9.523 | 34,783 | -0.02(-0.23%) |
Mar 22, 2022 | 9.545 | 9.562 | 9.510 | 9.545 | 61,117 | +0.03(+0.36%) |
Mar 21, 2022 | 9.588 | 9.631 | 9.510 | 9.510 | 58,219 | -0.09(-0.94%) |
Mar 18, 2022 | 9.486 | 9.614 | 9.486 | 9.601 | 25,436 | +0.06(+0.61%) |
Mar 17, 2022 | 9.389 | 9.553 | 9.389 | 9.543 | 46,892 | +0.09(+0.99%) |
Mar 16, 2022 | 9.389 | 9.476 | 9.364 | 9.450 | 55,967 | +0.09(+0.92%) |
Mar 15, 2022 | 9.398 | 9.398 | 9.321 | 9.363 | 95,349 | +0.03(+0.37%) |
Mar 14, 2022 | 9.424 | 9.424 | 9.311 | 9.329 | 77,908 | -0.09(-0.91%) |
Mar 11, 2022 | 9.528 | 9.564 | 9.398 | 9.415 | 80,580 | -0.04(-0.44%) |
Mar 10, 2022 | 9.432 | 9.545 | 9.419 | 9.457 | 41,480 | -0.01(-0.13%) |
Mar 09, 2022 | 9.389 | 9.484 | 9.389 | 9.469 | 75,234 | +0.10(+1.03%) |
Mar 08, 2022 | 9.406 | 9.428 | 9.303 | 9.372 | 71,374 | -0.06(-0.64%) |
Mar 07, 2022 | 9.510 | 9.528 | 9.424 | 9.432 | 95,798 | -0.10(-1.00%) |
Mar 04, 2022 | 9.553 | 9.579 | 9.528 | 9.528 | 96,987 | -0.08(-0.83%) |
Mar 03, 2022 | 9.666 | 9.666 | 9.605 | 9.607 | 22,008 | +0.00(+0.02%) |
Mar 02, 2022 | 9.574 | 9.626 | 9.566 | 9.605 | 121,179 | +0.02(+0.24%) |
Mar 01, 2022 | 9.608 | 9.712 | 9.583 | 9.583 | 26,547 | -0.02(-0.22%) |
Feb 28, 2022 | 9.565 | 9.617 | 9.544 | 9.604 | 56,257 | +0.04(+0.47%) |
Feb 25, 2022 | 9.497 | 9.591 | 9.540 | 9.559 | 111,058 | +0.05(+0.48%) |
Feb 24, 2022 | 9.479 | 9.538 | 9.446 | 9.514 | 170,629 | +0.00(+0.00%) |
Feb 23, 2022 | 9.548 | 9.634 | 9.514 | 9.514 | 48,669 | -0.01(-0.10%) |
Feb 22, 2022 | 9.565 | 9.574 | 9.505 | 9.523 | 57,524 | -0.05(-0.54%) |
Feb 18, 2022 | 9.575 | 0 | +0.00(+0.02%) | |||
Feb 17, 2022 | 9.608 | 9.634 | 9.564 | 9.572 | 86,931 | -0.02(-0.26%) |
Feb 16, 2022 | 9.583 | 9.597 | 9.540 | 9.597 | 34,408 | +0.03(+0.34%) |
Feb 15, 2022 | 9.548 | 9.591 | 9.531 | 9.565 | 59,066 | +0.03(+0.32%) |
Feb 14, 2022 | 9.565 | 9.565 | 9.497 | 9.534 | 59,430 | -0.04(-0.43%) |
Feb 11, 2022 | 9.634 | 9.651 | 9.557 | 9.576 | 117,236 | -0.05(-0.52%) |
Feb 10, 2022 | 9.694 | 9.703 | 9.604 | 9.626 | 114,924 | -0.09(-0.97%) |
Feb 09, 2022 | 9.729 | 9.737 | 9.686 | 9.720 | 65,595 | +0.06(+0.62%) |
Feb 08, 2022 | 9.660 | 9.694 | 9.626 | 9.660 | 94,739 | -0.01(-0.09%) |
Feb 07, 2022 | 9.643 | 9.686 | 9.634 | 9.669 | 58,205 | +0.02(+0.18%) |
Feb 04, 2022 | 9.660 | 9.677 | 9.608 | 9.651 | 136,245 | -0.03(-0.27%) |
Feb 03, 2022 | 9.737 | 9.677 | 103,101 | -0.07(-0.74%) | ||
Feb 02, 2022 | 9.817 | 9.834 | 9.749 | 9.749 | 78,199 | -0.05(-0.54%) |
Feb 01, 2022 | 9.792 | 9.809 | 9.758 | 9.802 | 75,161 | +0.03(+0.35%) |
Jan 31, 2022 | 9.775 | 9.768 | 115,453 | +0.08(+0.81%) | ||
Jan 28, 2022 | 9.663 | 9.715 | 9.629 | 9.690 | 101,081 | +0.01(+0.10%) |
Jan 27, 2022 | 9.809 | 9.809 | 9.681 | 9.681 | 91,561 | -0.08(-0.78%) |
Jan 26, 2022 | 9.852 | 9.903 | 9.740 | 9.756 | 88,821 | -0.07(-0.71%) |
Jan 25, 2022 | 9.843 | 9.869 | 9.809 | 9.826 | 77,184 | -0.06(-0.56%) |
Jan 24, 2022 | 9.860 | 9.895 | 9.758 | 9.882 | 150,390 | -0.02(-0.17%) |
Jan 21, 2022 | 9.929 | 9.933 | 9.895 | 9.899 | 31,910 | -0.03(-0.30%) |
Jan 20, 2022 | 9.937 | 9.963 | 9.920 | 9.929 | 83,895 | -0.02(-0.17%) |
Jan 19, 2022 | 9.980 | 9.980 | 9.920 | 9.946 | 118,465 | +0.02(+0.17%) |
Jan 18, 2022 | 9.963 | 9.997 | 9.929 | 9.929 | 113,784 | -0.05(-0.52%) |
Jan 14, 2022 | 9.980 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 10.01 | 10.04 | 9.997 | 9.997 | 114,876 | -0.02(-0.21%) |
Jan 12, 2022 | 10.02 | 10.03 | 10.01 | 10.02 | 107,821 | -0.00(-0.05%) |
Jan 11, 2022 | 9.946 | 10.03 | 9.937 | 10.02 | 85,908 | +0.07(+0.69%) |
Jan 10, 2022 | 9.997 | 10.01 | 9.929 | 9.954 | 83,397 | -0.04(-0.43%) |
Jan 07, 2022 | 10.01 | 10.02 | 9.963 | 9.997 | 91,694 | +0.00(+0.03%) |
Jan 06, 2022 | 9.929 | 10.01 | 9.912 | 9.994 | 62,184 | +0.07(+0.66%) |
Jan 05, 2022 | 9.980 | 10.01 | 9.929 | 9.929 | 67,324 | -0.06(-0.64%) |
Jan 04, 2022 | 10.01 | 10.03 | 9.980 | 9.993 | 106,505 | -0.05(-0.47%) |
Jan 03, 2022 | 10.04 | 10.05 | 10.01 | 10.04 | 45,269 | +0.01(+0.08%) |
Dec 31, 2021 | 10.02 | 10.06 | 10.02 | 10.03 | 80,022 | +0.00(+0.00%) |
Dec 30, 2021 | 10.01 | 10.04 | 9.997 | 10.03 | 85,230 | +0.05(+0.48%) |
Dec 29, 2021 | 9.941 | 9.992 | 9.924 | 9.983 | 60,344 | +0.00(+0.00%) |
Dec 28, 2021 | 9.983 | 9.991 | 9.951 | 9.983 | 99,589 | -0.02(-0.17%) |
Dec 27, 2021 | 9.992 | 10.00 | 9.958 | 10.00 | 68,371 | +0.03(+0.26%) |
Dec 23, 2021 | 9.966 | 9.983 | 9.941 | 9.975 | 344,257 | +0.02(+0.17%) |
Dec 22, 2021 | 9.932 | 9.966 | 9.924 | 9.958 | 62,640 | +0.03(+0.26%) |
Dec 21, 2021 | 9.855 | 9.932 | 9.855 | 9.932 | 88,781 | +0.06(+0.60%) |
Dec 20, 2021 | 9.889 | 9.958 | 9.855 | 9.872 | 124,948 | -0.03(-0.26%) |
Dec 17, 2021 | 9.941 | 9.958 | 9.898 | 9.898 | 91,722 | -0.04(-0.43%) |
Dec 16, 2021 | 9.906 | 9.983 | 9.906 | 9.941 | 51,372 | +0.05(+0.52%) |
Dec 15, 2021 | 9.906 | 9.906 | 9.881 | 9.889 | 56,380 | +0.01(+0.13%) |
Dec 14, 2021 | 9.881 | 9.923 | 9.864 | 9.877 | 76,271 | -0.05(-0.47%) |
Dec 13, 2021 | 9.915 | 9.949 | 9.889 | 9.923 | 75,975 | +0.04(+0.43%) |
Dec 10, 2021 | 9.915 | 9.932 | 9.881 | 9.881 | 63,817 | -0.03(-0.26%) |
Dec 09, 2021 | 9.949 | 9.949 | 9.906 | 9.906 | 61,734 | -0.02(-0.17%) |
Dec 08, 2021 | 9.958 | 9.961 | 9.923 | 9.923 | 135,399 | -0.03(-0.34%) |
Dec 07, 2021 | 9.898 | 9.966 | 9.898 | 9.958 | 70,292 | +0.07(+0.69%) |
Dec 06, 2021 | 9.915 | 9.923 | 9.872 | 9.889 | 140,065 | +0.01(+0.09%) |
Dec 03, 2021 | 9.923 | 9.932 | 9.847 | 9.881 | 119,261 | -0.02(-0.20%) |
Dec 02, 2021 | 9.850 | 9.909 | 9.829 | 9.901 | 63,186 | +0.06(+0.60%) |
Dec 01, 2021 | 9.884 | 9.909 | 9.833 | 9.842 | 81,018 | -0.01(-0.09%) |
Nov 30, 2021 | 9.867 | 9.909 | 9.833 | 9.850 | 85,902 | -0.04(-0.43%) |
Nov 29, 2021 | 9.850 | 9.918 | 9.850 | 9.892 | 41,055 | -0.01(-0.09%) |
Nov 26, 2021 | 9.884 | 9.901 | 9.816 | 9.901 | 65,268 | -0.02(-0.23%) |
Nov 24, 2021 | 9.875 | 9.926 | 9.868 | 9.924 | 86,485 | +0.02(+0.23%) |
Nov 23, 2021 | 9.909 | 9.909 | 9.842 | 9.901 | 104,415 | -0.02(-0.25%) |
Nov 22, 2021 | 9.960 | 9.969 | 9.926 | 9.926 | 116,329 | -0.02(-0.18%) |
Nov 19, 2021 | 9.969 | 9.981 | 9.943 | 9.943 | 156,496 | -0.03(-0.26%) |
Nov 18, 2021 | 9.969 | 10.01 | 9.960 | 9.969 | 74,123 | -0.03(-0.34%) |
Nov 17, 2021 | 9.994 | 10.00 | 9.961 | 10.00 | 64,870 | +0.01(+0.08%) |
Nov 16, 2021 | 9.977 | 10.02 | 9.977 | 9.994 | 63,355 | +0.02(+0.17%) |
Nov 15, 2021 | 10.00 | 10.03 | 9.969 | 9.977 | 79,178 | -0.03(-0.25%) |
Nov 12, 2021 | 10.03 | 10.06 | 10.00 | 10.00 | 85,611 | +0.00(+0.00%) |
Nov 11, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 79,191 | -0.03(-0.34%) |
Nov 10, 2021 | 10.09 | 10.04 | 191,845 | -0.08(-0.76%) | ||
Nov 09, 2021 | 10.13 | 10.14 | 10.11 | 10.11 | 179,930 | +0.00(+0.00%) |
Nov 08, 2021 | 10.13 | 10.13 | 10.11 | 10.11 | 70,473 | +0.00(+0.00%) |
Nov 05, 2021 | 10.16 | 10.16 | 10.10 | 10.11 | 106,145 | -0.02(-0.17%) |
Nov 04, 2021 | 10.09 | 10.13 | 10.09 | 10.13 | 52,106 | +0.04(+0.42%) |
Nov 03, 2021 | 10.08 | 10.10 | 10.08 | 10.09 | 51,632 | -0.00(-0.03%) |
Nov 02, 2021 | 10.11 | 10.11 | 10.08 | 10.09 | 42,960 | -0.01(-0.08%) |
Nov 01, 2021 | 10.07 | 10.10 | 10.09 | 10.10 | 50,048 | +0.01(+0.08%) |
Oct 29, 2021 | 10.06 | 10.09 | 10.04 | 10.09 | 58,876 | +0.03(+0.29%) |
Oct 28, 2021 | 10.07 | 10.08 | 10.03 | 10.06 | 102,019 | +0.00(+0.04%) |
Oct 27, 2021 | 10.06 | 10.06 | 10.04 | 10.06 | 55,746 | -0.01(-0.09%) |
Oct 26, 2021 | 10.06 | 10.06 | 52,660 | +0.00(+0.00%) | ||
Oct 25, 2021 | 10.06 | 10.06 | 10.02 | 10.06 | 134,387 | +0.05(+0.51%) |
Oct 22, 2021 | 10.01 | 10.07 | 10.01 | 10.01 | 42,671 | -0.03(-0.26%) |
Oct 21, 2021 | 10.06 | 10.07 | 10.04 | 10.04 | 50,218 | -0.01(-0.12%) |
Oct 20, 2021 | 10.01 | 10.06 | 9.998 | 10.05 | 76,009 | +0.03(+0.29%) |
Oct 19, 2021 | 10.02 | 10.04 | 10.01 | 10.02 | 95,690 | -0.01(-0.08%) |
Oct 18, 2021 | 10.03 | 10.03 | 9.998 | 10.03 | 74,892 | -0.01(-0.09%) |
Oct 15, 2021 | 10.07 | 10.09 | 10.03 | 10.04 | 120,483 | -0.03(-0.34%) |
Oct 14, 2021 | 10.09 | 10.09 | 10.06 | 10.07 | 94,414 | +0.04(+0.42%) |
Oct 13, 2021 | 10.01 | 10.04 | 9.994 | 10.03 | 67,799 | +0.04(+0.35%) |
Oct 12, 2021 | 9.989 | 9.998 | 9.972 | 9.996 | 45,837 | +0.01(+0.07%) |
Oct 11, 2021 | 9.972 | 9.998 | 9.972 | 9.989 | 43,026 | +0.01(+0.13%) |
Oct 08, 2021 | 9.998 | 10.01 | 9.955 | 9.976 | 91,452 | -0.01(-0.13%) |
Oct 07, 2021 | 10.01 | 10.01 | 9.958 | 9.989 | 70,125 | +0.03(+0.25%) |
Oct 06, 2021 | 9.972 | 9.981 | 9.938 | 9.964 | 107,731 | +0.00(+0.00%) |
Oct 05, 2021 | 9.998 | 9.998 | 9.955 | 9.964 | 116,900 | -0.01(-0.11%) |
Oct 04, 2021 | 10.02 | 10.02 | 9.967 | 9.975 | 72,407 | -0.07(-0.67%) |
Oct 01, 2021 | 10.05 | 10.06 | 10.02 | 10.04 | 92,307 | +0.00(+0.00%) |
Sep 30, 2021 | 10.05 | 10.06 | 10.01 | 10.04 | 34,753 | -0.03(-0.25%) |
Sep 29, 2021 | 10.03 | 10.07 | 10.02 | 10.07 | 112,097 | +0.07(+0.67%) |
Sep 28, 2021 | 10.03 | 10.03 | 9.950 | 10.00 | 117,560 | -0.05(-0.50%) |
Sep 27, 2021 | 10.08 | 10.08 | 10.03 | 10.05 | 116,459 | -0.02(-0.17%) |
Sep 24, 2021 | 10.09 | 10.09 | 10.06 | 10.07 | 71,796 | -0.02(-0.17%) |
Sep 23, 2021 | 10.13 | 10.14 | 10.08 | 10.08 | 163,907 | -0.03(-0.25%) |
Sep 22, 2021 | 10.09 | 10.12 | 10.07 | 10.11 | 116,659 | +0.03(+0.33%) |
Sep 21, 2021 | 10.04 | 10.08 | 10.04 | 10.08 | 129,432 | +0.03(+0.33%) |
Sep 20, 2021 | 10.07 | 10.09 | 10.03 | 10.04 | 88,208 | -0.04(-0.42%) |
Sep 17, 2021 | 10.08 | 10.12 | 10.08 | 10.08 | 55,505 | -0.01(-0.08%) |
Sep 16, 2021 | 10.08 | 10.11 | 10.08 | 10.09 | 67,531 | -0.00(-0.04%) |
Sep 15, 2021 | 10.09 | 10.11 | 10.08 | 10.10 | 64,985 | -0.00(-0.04%) |
Sep 14, 2021 | 10.13 | 10.13 | 10.09 | 10.10 | 52,972 | +0.00(+0.00%) |
Sep 13, 2021 | 10.13 | 10.13 | 10.09 | 10.10 | 71,856 | +0.02(+0.17%) |
Sep 10, 2021 | 10.13 | 10.13 | 10.08 | 10.08 | 26,622 | -0.02(-0.16%) |
Sep 09, 2021 | 10.08 | 10.11 | 10.08 | 10.10 | 49,359 | +0.02(+0.15%) |
Sep 08, 2021 | 10.08 | 10.09 | 10.07 | 10.09 | 57,317 | +0.00(+0.01%) |
Sep 07, 2021 | 10.13 | 10.13 | 10.08 | 10.08 | 87,670 | -0.03(-0.25%) |
Sep 03, 2021 | 10.12 | 10.18 | 10.09 | 10.11 | 95,909 | +0.01(+0.05%) |
Sep 02, 2021 | 10.11 | 10.11 | 10.07 | 10.10 | 78,876 | +0.03(+0.25%) |
Sep 01, 2021 | 10.05 | 10.09 | 10.05 | 10.08 | 91,452 | +0.03(+0.33%) |
Aug 31, 2021 | 10.07 | 10.07 | 10.05 | 10.05 | 75,566 | -0.03(-0.25%) |
Aug 30, 2021 | 10.04 | 10.09 | 10.04 | 10.07 | 90,393 | +0.02(+0.17%) |
Aug 27, 2021 | 10.03 | 10.08 | 10.03 | 10.05 | 75,152 | +0.03(+0.34%) |
Aug 26, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 82,315 | -0.02(-0.17%) |
Aug 25, 2021 | 10.07 | 10.07 | 10.04 | 10.04 | 67,823 | -0.02(-0.17%) |
Aug 24, 2021 | 10.04 | 10.06 | 10.03 | 10.05 | 70,420 | +0.00(+0.00%) |
Aug 23, 2021 | 10.03 | 10.05 | 10.03 | 10.05 | 40,199 | +0.02(+0.17%) |
Aug 20, 2021 | 10.01 | 10.05 | 10.01 | 10.04 | 73,954 | +0.04(+0.42%) |
Aug 19, 2021 | 10.00 | 10.02 | 9.962 | 9.995 | 57,698 | -0.03(-0.25%) |
Aug 18, 2021 | 10.07 | 10.07 | 10.01 | 10.02 | 87,673 | -0.03(-0.33%) |
Aug 17, 2021 | 10.07 | 10.07 | 10.03 | 10.05 | 65,193 | +0.00(+0.00%) |
Aug 16, 2021 | 10.04 | 10.07 | 10.04 | 10.05 | 69,211 | +0.00(+0.00%) |
Aug 13, 2021 | 10.03 | 10.06 | 10.03 | 10.05 | 78,436 | +0.04(+0.36%) |
Aug 12, 2021 | 10.03 | 10.03 | 10.00 | 10.02 | 122,675 | +0.01(+0.09%) |
Aug 11, 2021 | 9.995 | 10.02 | 9.994 | 10.01 | 77,300 | +0.02(+0.21%) |
Aug 10, 2021 | 10.05 | 10.05 | 9.945 | 9.987 | 193,991 | -0.04(-0.42%) |
Aug 09, 2021 | 10.10 | 10.10 | 10.03 | 10.03 | 126,699 | -0.05(-0.46%) |
Aug 06, 2021 | 10.07 | 10.11 | 10.07 | 10.07 | 97,991 | +0.00(+0.04%) |
Aug 05, 2021 | 10.07 | 10.09 | 10.06 | 10.07 | 89,790 | -0.01(-0.05%) |
Aug 04, 2021 | 10.06 | 10.08 | 10.05 | 10.08 | 25,563 | +0.00(+0.02%) |
Aug 03, 2021 | 10.11 | 10.11 | 10.07 | 10.07 | 197,561 | +0.00(+0.00%) |
Aug 02, 2021 | 10.04 | 10.09 | 10.04 | 10.07 | 60,474 | +0.03(+0.34%) |
Jul 30, 2021 | 10.02 | 10.04 | 10.01 | 10.04 | 36,097 | +0.04(+0.39%) |
Jul 29, 2021 | 9.965 | 10.01 | 9.965 | 10.000 | 74,603 | +0.02(+0.18%) |
Jul 28, 2021 | 9.957 | 9.982 | 9.957 | 9.982 | 71,686 | +0.02(+0.17%) |
Jul 27, 2021 | 9.965 | 9.999 | 9.949 | 9.965 | 164,754 | -0.02(-0.17%) |
Jul 26, 2021 | 10.02 | 10.02 | 9.969 | 9.982 | 115,284 | -0.03(-0.33%) |
Jul 23, 2021 | 9.974 | 10.02 | 9.974 | 10.02 | 43,591 | +0.04(+0.37%) |
Jul 22, 2021 | 9.965 | 9.999 | 9.965 | 9.978 | 125,621 | -0.00(-0.04%) |
Jul 21, 2021 | 9.999 | 9.999 | 9.965 | 9.982 | 82,785 | +0.01(+0.08%) |
Jul 20, 2021 | 9.932 | 9.982 | 9.932 | 9.974 | 88,753 | +0.03(+0.33%) |
Jul 19, 2021 | 9.965 | 9.974 | 9.916 | 9.940 | 132,464 | -0.04(-0.42%) |
Jul 16, 2021 | 9.999 | 10.01 | 9.974 | 9.982 | 95,648 | -0.01(-0.12%) |
Jul 15, 2021 | 9.999 | 10.01 | 9.982 | 9.995 | 62,531 | -0.01(-0.12%) |
Jul 14, 2021 | 10.04 | 10.04 | 9.982 | 10.01 | 153,707 | +0.01(+0.08%) |
Jul 13, 2021 | 10.06 | 10.06 | 9.982 | 9.999 | 78,384 | -0.04(-0.41%) |
Jul 12, 2021 | 10.04 | 10.06 | 10.03 | 10.04 | 81,491 | +0.00(+0.02%) |
Jul 09, 2021 | 10.03 | 10.05 | 10.02 | 10.04 | 58,980 | +0.02(+0.19%) |
Jul 08, 2021 | 10.01 | 10.03 | 9.990 | 10.02 | 102,060 | -0.03(-0.29%) |
Jul 07, 2021 | 10.02 | 10.05 | 10.01 | 10.05 | 101,339 | +0.02(+0.17%) |
Jul 06, 2021 | 10.04 | 10.04 | 9.991 | 10.03 | 83,668 | +0.01(+0.14%) |
Jul 02, 2021 | 9.993 | 10.03 | 9.980 | 10.02 | 174,328 | +0.02(+0.25%) |
Jul 01, 2021 | 10.01 | 10.01 | 9.993 | 9.993 | 83,921 | +0.00(+0.00%) |
Jun 30, 2021 | 9.977 | 10.00 | 9.960 | 9.993 | 111,193 | +0.03(+0.33%) |
Jun 29, 2021 | 9.977 | 9.977 | 9.935 | 9.960 | 79,573 | +0.00(+0.00%) |
Jun 28, 2021 | 9.977 | 9.977 | 9.944 | 9.960 | 135,439 | +0.01(+0.08%) |
Jun 25, 2021 | 9.977 | 9.977 | 9.935 | 9.952 | 97,470 | +0.00(+0.00%) |
Jun 24, 2021 | 9.952 | 9.976 | 9.952 | 9.952 | 80,070 | -0.02(-0.17%) |
Jun 23, 2021 | 9.952 | 9.977 | 9.944 | 9.969 | 120,725 | +0.00(+0.00%) |
Jun 22, 2021 | 9.944 | 9.969 | 9.944 | 9.969 | 54,680 | +0.01(+0.12%) |
Jun 21, 2021 | 9.935 | 9.960 | 9.919 | 9.956 | 59,509 | +0.02(+0.21%) |
Jun 18, 2021 | 9.969 | 9.969 | 9.927 | 9.935 | 93,602 | -0.02(-0.25%) |
Jun 17, 2021 | 9.948 | 9.968 | 9.931 | 9.960 | 62,643 | +0.03(+0.33%) |
Jun 16, 2021 | 9.977 | 9.977 | 9.927 | 9.927 | 90,322 | -0.04(-0.42%) |
Jun 15, 2021 | 9.977 | 9.977 | 9.952 | 9.969 | 95,181 | -0.01(-0.08%) |
Jun 14, 2021 | 9.977 | 9.977 | 9.960 | 9.977 | 86,789 | +0.01(+0.08%) |
Jun 11, 2021 | 9.944 | 9.974 | 9.944 | 9.969 | 63,348 | +0.01(+0.08%) |
Jun 10, 2021 | 9.927 | 9.960 | 9.927 | 9.960 | 122,869 | +0.01(+0.12%) |
Jun 09, 2021 | 9.969 | 9.969 | 9.927 | 9.948 | 99,861 | +0.02(+0.21%) |
Jun 08, 2021 | 9.927 | 9.935 | 9.919 | 9.927 | 108,660 | +0.00(+0.00%) |
Jun 07, 2021 | 9.944 | 9.944 | 9.902 | 9.927 | 154,873 | -0.01(-0.08%) |
Jun 04, 2021 | 9.919 | 9.952 | 9.911 | 9.935 | 68,003 | +0.01(+0.12%) |
Jun 03, 2021 | 9.894 | 9.927 | 9.886 | 9.924 | 130,138 | -0.00(-0.02%) |
Jun 02, 2021 | 9.889 | 9.930 | 9.881 | 9.926 | 150,207 | +0.02(+0.25%) |