Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.880 | 9.910 | 9.880 | 9.890 | 58,943 | +0.00(+0.00%) |
May 27, 2022 | 9.880 | 9.910 | 9.880 | 9.890 | 22,969 | -0.02(-0.20%) |
May 26, 2022 | 9.910 | 9.925 | 9.890 | 9.910 | 48,855 | +0.00(+0.00%) |
May 25, 2022 | 9.880 | 9.920 | 9.880 | 9.910 | 95,841 | +0.03(+0.30%) |
May 24, 2022 | 9.890 | 9.897 | 9.880 | 9.880 | 19,895 | +0.00(+0.00%) |
May 23, 2022 | 9.870 | 9.890 | 9.870 | 9.880 | 25,978 | +0.01(+0.10%) |
May 20, 2022 | 9.880 | 9.890 | 9.870 | 9.870 | 162,006 | +0.00(+0.00%) |
May 19, 2022 | 9.870 | 9.890 | 9.870 | 9.870 | 19,486 | -0.01(-0.10%) |
May 18, 2022 | 9.880 | 9.890 | 9.880 | 9.880 | 18,863 | +0.00(+0.00%) |
May 17, 2022 | 9.870 | 9.890 | 9.870 | 9.880 | 93,363 | +0.00(+0.00%) |
May 16, 2022 | 9.880 | 9.910 | 9.880 | 9.880 | 183,563 | +0.00(+0.00%) |
May 13, 2022 | 9.880 | 9.910 | 9.871 | 9.880 | 338,896 | +0.01(+0.10%) |
May 12, 2022 | 9.870 | 9.881 | 9.870 | 9.870 | 153,797 | +0.00(+0.00%) |
May 11, 2022 | 9.890 | 9.895 | 9.870 | 9.870 | 126,740 | +0.00(+0.00%) |
May 10, 2022 | 9.880 | 9.890 | 9.870 | 9.870 | 104,019 | +0.00(+0.00%) |
May 09, 2022 | 9.880 | 9.891 | 9.870 | 9.870 | 201,637 | -0.01(-0.10%) |
May 06, 2022 | 9.890 | 9.900 | 9.880 | 9.880 | 37,111 | -0.02(-0.20%) |
May 05, 2022 | 9.890 | 9.910 | 9.890 | 9.900 | 55,008 | +0.00(+0.00%) |
May 04, 2022 | 9.890 | 9.908 | 9.890 | 9.900 | 17,429 | +0.00(+0.00%) |
May 03, 2022 | 9.890 | 9.910 | 9.890 | 9.900 | 24,323 | +0.00(+0.00%) |
May 02, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 26,086 | +0.00(+0.00%) |
Apr 29, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 28,451 | -0.01(-0.10%) |
Apr 28, 2022 | 9.910 | 9.920 | 9.910 | 9.910 | 37,592 | +0.00(+0.00%) |
Apr 27, 2022 | 9.910 | 9.920 | 9.905 | 9.910 | 43,089 | +0.01(+0.10%) |
Apr 26, 2022 | 9.900 | 9.920 | 9.900 | 9.900 | 250,992 | +0.00(+0.00%) |
Apr 25, 2022 | 9.880 | 9.920 | 9.880 | 9.900 | 92,461 | -0.01(-0.10%) |
Apr 22, 2022 | 9.890 | 9.920 | 9.890 | 9.910 | 434,060 | +0.00(+0.00%) |
Apr 21, 2022 | 9.900 | 9.930 | 9.900 | 9.910 | 47,507 | +0.00(+0.00%) |
Apr 20, 2022 | 9.910 | 9.920 | 9.890 | 9.910 | 70,426 | +0.00(+0.00%) |
Apr 19, 2022 | 9.900 | 9.925 | 9.900 | 9.910 | 232,923 | -0.02(-0.20%) |
Apr 18, 2022 | 9.900 | 9.940 | 9.900 | 9.930 | 133,664 | +0.02(+0.20%) |
Apr 14, 2022 | 9.900 | 9.920 | 9.900 | 9.910 | 77,497 | +0.00(+0.00%) |
Apr 13, 2022 | 9.890 | 9.920 | 9.890 | 9.910 | 96,223 | +0.01(+0.10%) |
Apr 12, 2022 | 9.890 | 9.920 | 9.890 | 9.900 | 53,026 | +0.00(+0.00%) |
Apr 11, 2022 | 9.900 | 9.920 | 9.890 | 9.900 | 66,396 | +0.00(+0.00%) |
Apr 08, 2022 | 9.910 | 9.920 | 9.900 | 9.900 | 96,433 | -0.01(-0.10%) |
Apr 07, 2022 | 9.900 | 9.920 | 9.870 | 9.910 | 190,222 | +0.00(+0.00%) |
Apr 06, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 72,119 | +0.00(+0.00%) |
Apr 05, 2022 | 9.900 | 9.910 | 9.900 | 9.910 | 57,298 | +0.00(+0.00%) |
Apr 04, 2022 | 9.890 | 9.940 | 9.890 | 9.910 | 375,086 | +0.00(+0.00%) |
Apr 01, 2022 | 9.900 | 9.925 | 9.893 | 9.910 | 56,536 | -0.02(-0.20%) |
Mar 31, 2022 | 9.900 | 9.930 | 9.895 | 9.930 | 344,853 | +0.03(+0.30%) |
Mar 30, 2022 | 9.880 | 9.910 | 9.880 | 9.900 | 147,732 | +0.00(+0.00%) |
Mar 29, 2022 | 9.900 | 9.910 | 9.890 | 9.900 | 143,991 | +0.00(+0.00%) |
Mar 28, 2022 | 9.900 | 9.900 | 9.882 | 9.900 | 39,859 | +0.00(+0.00%) |
Mar 25, 2022 | 9.890 | 9.900 | 9.874 | 9.900 | 39,851 | +0.01(+0.10%) |
Mar 24, 2022 | 9.890 | 9.900 | 9.880 | 9.890 | 104,990 | +0.00(+0.00%) |
Mar 23, 2022 | 9.860 | 9.890 | 9.860 | 9.890 | 80,059 | +0.02(+0.20%) |
Mar 22, 2022 | 9.880 | 9.880 | 9.860 | 9.870 | 591,527 | -0.01(-0.10%) |
Mar 21, 2022 | 9.860 | 9.880 | 9.860 | 9.880 | 47,197 | +0.01(+0.10%) |
Mar 18, 2022 | 9.850 | 9.880 | 9.850 | 9.870 | 97,757 | +0.01(+0.10%) |
Mar 17, 2022 | 9.850 | 9.865 | 9.850 | 9.860 | 62,857 | +0.01(+0.10%) |
Mar 16, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 71,562 | -0.01(-0.10%) |
Mar 15, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 80,255 | +0.01(+0.10%) |
Mar 14, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 123,904 | -0.01(-0.10%) |
Mar 11, 2022 | 9.850 | 9.862 | 9.850 | 9.860 | 46,205 | +0.01(+0.10%) |
Mar 10, 2022 | 9.860 | 9.865 | 9.850 | 9.850 | 76,053 | -0.02(-0.20%) |
Mar 09, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 50,953 | +0.01(+0.10%) |
Mar 08, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 100,644 | -0.01(-0.10%) |
Mar 07, 2022 | 9.870 | 9.880 | 9.850 | 9.870 | 90,345 | -0.01(-0.10%) |
Mar 04, 2022 | 9.850 | 9.890 | 9.850 | 9.880 | 114,184 | +0.00(+0.00%) |
Mar 03, 2022 | 9.870 | 9.880 | 9.850 | 9.880 | 84,676 | +0.01(+0.10%) |
Mar 02, 2022 | 9.870 | 9.901 | 9.870 | 9.870 | 115,428 | -0.02(-0.20%) |
Mar 01, 2022 | 9.850 | 9.925 | 9.850 | 9.890 | 146,570 | +0.02(+0.20%) |
Feb 28, 2022 | 9.840 | 9.870 | 9.840 | 9.870 | 114,809 | +0.02(+0.20%) |
Feb 25, 2022 | 9.840 | 9.850 | 9.840 | 9.850 | 71,304 | +0.01(+0.10%) |
Feb 24, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 167,254 | +0.00(+0.00%) |
Feb 23, 2022 | 9.850 | 9.855 | 9.840 | 9.840 | 96,711 | +0.00(+0.00%) |
Feb 22, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 103,089 | -0.04(-0.40%) |
Feb 18, 2022 | 9.880 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 9.870 | 9.870 | 9.840 | 9.860 | 219,958 | -0.03(-0.30%) |
Feb 16, 2022 | 9.840 | 9.890 | 9.840 | 9.890 | 124,003 | +0.02(+0.20%) |
Feb 15, 2022 | 9.850 | 9.895 | 9.850 | 9.870 | 332,036 | +0.02(+0.20%) |
Feb 14, 2022 | 9.850 | 9.880 | 9.830 | 9.850 | 650,594 | +0.02(+0.20%) |
Feb 11, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 122,741 | +0.00(+0.00%) |
Feb 10, 2022 | 9.830 | 9.860 | 9.830 | 9.830 | 118,942 | -0.02(-0.20%) |
Feb 09, 2022 | 9.850 | 9.870 | 9.830 | 9.850 | 158,319 | -0.02(-0.20%) |
Feb 08, 2022 | 9.840 | 9.870 | 9.830 | 9.870 | 125,338 | +0.02(+0.20%) |
Feb 07, 2022 | 9.820 | 9.870 | 9.820 | 9.850 | 275,534 | +0.03(+0.31%) |
Feb 04, 2022 | 9.820 | 9.840 | 9.820 | 9.820 | 127,826 | +0.00(+0.00%) |
Feb 03, 2022 | 9.820 | 9.820 | 167,845 | -0.03(-0.30%) | ||
Feb 02, 2022 | 9.820 | 9.870 | 9.820 | 9.850 | 212,383 | +0.04(+0.41%) |
Feb 01, 2022 | 9.820 | 9.870 | 9.810 | 9.810 | 200,128 | -0.01(-0.10%) |
Jan 31, 2022 | 9.810 | 9.860 | 9.820 | 144,833 | +0.00(+0.00%) | |
Jan 28, 2022 | 9.840 | 9.840 | 9.820 | 9.820 | 266,958 | -0.02(-0.20%) |
Jan 27, 2022 | 9.850 | 9.860 | 9.840 | 9.840 | 275,512 | -0.03(-0.30%) |
Jan 26, 2022 | 9.820 | 9.880 | 9.820 | 9.870 | 243,483 | +0.02(+0.20%) |
Jan 25, 2022 | 9.810 | 9.860 | 9.810 | 9.850 | 343,942 | +0.01(+0.10%) |
Jan 24, 2022 | 9.800 | 9.850 | 9.800 | 9.840 | 836,500 | +0.01(+0.10%) |
Jan 21, 2022 | 9.810 | 9.853 | 9.810 | 9.830 | 273,700 | -0.02(-0.20%) |
Jan 20, 2022 | 9.820 | 9.860 | 9.810 | 9.850 | 487,598 | +0.04(+0.41%) |
Jan 19, 2022 | 9.820 | 9.860 | 9.810 | 9.810 | 914,083 | -0.02(-0.20%) |
Jan 18, 2022 | 9.820 | 9.850 | 9.820 | 9.830 | 235,566 | +0.01(+0.10%) |
Jan 14, 2022 | 9.820 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 9.820 | 9.900 | 9.820 | 9.830 | 648,112 | +0.00(+0.00%) |
Jan 12, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 585,167 | -0.01(-0.10%) |
Jan 11, 2022 | 9.840 | 9.875 | 9.820 | 9.840 | 1,072,267 | +0.00(+0.00%) |
Jan 10, 2022 | 9.810 | 9.875 | 9.810 | 9.840 | 1,286,991 | -0.01(-0.10%) |
Jan 07, 2022 | 9.870 | 9.910 | 9.840 | 9.850 | 638,709 | -0.01(-0.10%) |
Jan 06, 2022 | 9.830 | 9.905 | 9.830 | 9.860 | 2,116,755 | -0.05(-0.50%) |
Jan 05, 2022 | 9.810 | 9.959 | 9.810 | 9.910 | 1,698,366 | +0.10(+1.02%) |
Jan 04, 2022 | 9.800 | 9.831 | 9.800 | 9.810 | 852,795 | +0.00(+0.00%) |
Jan 03, 2022 | 9.800 | 9.850 | 9.800 | 9.810 | 984,115 | +0.00(+0.00%) |
Dec 31, 2021 | 9.810 | 9.840 | 9.800 | 9.810 | 978,797 | -0.01(-0.10%) |
Dec 30, 2021 | 9.820 | 10.03 | 9.800 | 9.820 | 14,684,301 | +0.00(+0.00%) |
Dec 29, 2021 | 9.810 | 9.865 | 9.810 | 9.820 | 620,987 | +0.00(+0.00%) |
Dec 28, 2021 | 9.870 | 9.890 | 9.820 | 9.820 | 624,896 | -0.05(-0.51%) |
Dec 27, 2021 | 9.890 | 9.910 | 9.860 | 9.870 | 330,021 | -0.02(-0.20%) |
Dec 23, 2021 | 9.900 | 9.935 | 9.890 | 9.890 | 225,609 | -0.02(-0.20%) |
Dec 22, 2021 | 9.860 | 9.985 | 9.860 | 9.910 | 425,552 | +0.02(+0.20%) |
Dec 21, 2021 | 9.840 | 9.930 | 9.840 | 9.890 | 602,532 | +0.02(+0.20%) |
Dec 20, 2021 | 9.920 | 9.920 | 9.831 | 9.870 | 463,094 | -0.12(-1.20%) |
Dec 17, 2021 | 9.970 | 10.01 | 9.930 | 9.990 | 686,464 | -0.03(-0.30%) |
Dec 16, 2021 | 10.00 | 10.04 | 9.950 | 10.02 | 401,850 | +0.02(+0.20%) |
Dec 15, 2021 | 10.09 | 10.10 | 9.990 | 10.00 | 697,467 | -0.09(-0.89%) |
Dec 14, 2021 | 10.14 | 10.22 | 10.06 | 10.09 | 440,262 | -0.07(-0.69%) |
Dec 13, 2021 | 10.13 | 10.23 | 10.12 | 10.16 | 602,719 | -0.02(-0.20%) |
Dec 10, 2021 | 10.18 | 10.23 | 10.16 | 10.18 | 188,882 | -0.02(-0.20%) |
Dec 09, 2021 | 10.17 | 10.30 | 10.15 | 10.20 | 1,033,313 | +0.00(+0.00%) |
Dec 08, 2021 | 10.13 | 10.33 | 10.12 | 10.20 | 498,912 | +0.05(+0.49%) |
Dec 07, 2021 | 10.15 | 10.30 | 10.11 | 10.15 | 374,715 | -0.01(-0.10%) |
Dec 06, 2021 | 10.15 | 10.20 | 10.07 | 10.16 | 595,362 | -0.07(-0.68%) |
Dec 03, 2021 | 10.25 | 10.40 | 10.12 | 10.23 | 985,710 | -0.04(-0.39%) |
Dec 02, 2021 | 10.36 | 10.40 | 10.12 | 10.27 | 279,314 | -0.09(-0.87%) |
Dec 01, 2021 | 10.38 | 10.59 | 10.35 | 10.36 | 1,304,442 | -0.03(-0.29%) |
Nov 30, 2021 | 10.42 | 10.47 | 10.35 | 10.39 | 370,990 | -0.11(-1.05%) |
Nov 29, 2021 | 10.40 | 10.56 | 10.39 | 10.50 | 211,241 | +0.01(+0.10%) |
Nov 26, 2021 | 10.30 | 10.59 | 10.30 | 10.49 | 263,630 | -0.03(-0.29%) |
Nov 24, 2021 | 10.40 | 10.59 | 10.37 | 10.52 | 142,085 | +0.04(+0.38%) |
Nov 23, 2021 | 10.45 | 10.68 | 10.38 | 10.48 | 227,223 | -0.01(-0.10%) |
Nov 22, 2021 | 10.50 | 10.64 | 10.42 | 10.49 | 349,994 | -0.13(-1.22%) |
Nov 19, 2021 | 10.50 | 10.77 | 10.41 | 10.62 | 182,544 | +0.05(+0.47%) |
Nov 18, 2021 | 10.60 | 10.60 | 10.31 | 10.57 | 374,369 | -0.03(-0.28%) |
Nov 17, 2021 | 10.63 | 10.70 | 10.60 | 10.60 | 300,235 | -0.02(-0.19%) |
Nov 16, 2021 | 10.79 | 10.79 | 10.60 | 10.62 | 363,811 | -0.18(-1.67%) |
Nov 15, 2021 | 10.75 | 10.88 | 10.60 | 10.80 | 365,125 | +0.07(+0.65%) |
Nov 12, 2021 | 10.97 | 11.01 | 10.65 | 10.73 | 275,088 | -0.18(-1.65%) |
Nov 11, 2021 | 10.83 | 10.99 | 10.64 | 10.91 | 329,753 | -0.04(-0.37%) |
Nov 10, 2021 | 10.79 | 11.07 | 10.95 | 627,067 | -0.05(-0.45%) | |
Nov 09, 2021 | 10.95 | 11.01 | 10.60 | 11.00 | 474,182 | +0.18(+1.66%) |
Nov 08, 2021 | 11.79 | 12.62 | 10.70 | 10.82 | 1,849,935 | -0.79(-6.80%) |
Nov 05, 2021 | 11.30 | 11.61 | 11.20 | 11.61 | 251,068 | +0.28(+2.47%) |
Nov 04, 2021 | 11.60 | 11.63 | 11.26 | 11.33 | 176,944 | -0.22(-1.90%) |
Nov 03, 2021 | 11.29 | 11.58 | 11.29 | 11.55 | 256,832 | +0.26(+2.30%) |
Nov 02, 2021 | 11.59 | 11.76 | 11.05 | 11.29 | 345,903 | -0.33(-2.84%) |
Nov 01, 2021 | 11.74 | 11.90 | 11.57 | 11.62 | 364,670 | -0.07(-0.60%) |
Oct 29, 2021 | 11.12 | 11.76 | 11.12 | 11.69 | 414,970 | +0.44(+3.91%) |
Oct 28, 2021 | 10.89 | 11.40 | 10.77 | 11.25 | 301,034 | +0.26(+2.37%) |
Oct 27, 2021 | 11.00 | 11.38 | 10.63 | 10.99 | 399,120 | -0.03(-0.27%) |
Oct 26, 2021 | 10.62 | 11.02 | 1,427,069 | +0.54(+5.15%) | ||
Oct 25, 2021 | 10.47 | 10.57 | 10.44 | 10.48 | 509,832 | +0.02(+0.19%) |
Oct 22, 2021 | 10.52 | 10.55 | 10.38 | 10.46 | 236,646 | -0.10(-0.95%) |
Oct 21, 2021 | 10.44 | 10.56 | 10.44 | 10.56 | 322,765 | +0.06(+0.57%) |
Oct 20, 2021 | 10.41 | 10.54 | 10.39 | 10.50 | 121,922 | +0.11(+1.06%) |
Oct 19, 2021 | 10.34 | 10.45 | 10.33 | 10.39 | 124,484 | +0.05(+0.48%) |
Oct 18, 2021 | 10.41 | 10.52 | 10.21 | 10.34 | 198,417 | -0.09(-0.86%) |
Oct 15, 2021 | 10.56 | 10.58 | 10.41 | 10.43 | 115,532 | -0.05(-0.48%) |
Oct 14, 2021 | 10.54 | 10.59 | 10.40 | 10.48 | 148,831 | -0.03(-0.29%) |
Oct 13, 2021 | 10.59 | 10.64 | 10.44 | 10.51 | 397,775 | -0.07(-0.66%) |
Oct 12, 2021 | 10.55 | 10.64 | 10.46 | 10.58 | 99,451 | -0.01(-0.09%) |
Oct 11, 2021 | 10.56 | 10.71 | 10.51 | 10.59 | 133,084 | +0.05(+0.47%) |
Oct 08, 2021 | 10.60 | 10.74 | 10.50 | 10.54 | 128,328 | -0.09(-0.85%) |
Oct 07, 2021 | 10.70 | 10.76 | 10.57 | 10.63 | 86,586 | -0.05(-0.47%) |
Oct 06, 2021 | 10.38 | 10.79 | 10.35 | 10.68 | 811,850 | +0.18(+1.71%) |
Oct 05, 2021 | 10.52 | 10.57 | 10.45 | 10.50 | 187,383 | -0.02(-0.19%) |
Oct 04, 2021 | 10.53 | 10.61 | 10.45 | 10.52 | 231,238 | -0.08(-0.75%) |
Oct 01, 2021 | 10.65 | 10.68 | 10.50 | 10.60 | 153,846 | +0.05(+0.47%) |
Sep 30, 2021 | 10.70 | 10.85 | 10.54 | 10.55 | 166,721 | -0.20(-1.86%) |
Sep 29, 2021 | 10.59 | 10.96 | 10.57 | 10.75 | 544,288 | +0.17(+1.61%) |
Sep 28, 2021 | 10.58 | 10.73 | 10.54 | 10.58 | 206,400 | -0.09(-0.84%) |
Sep 27, 2021 | 10.61 | 10.84 | 10.59 | 10.67 | 187,182 | +0.00(+0.00%) |
Sep 24, 2021 | 10.67 | 10.73 | 10.56 | 10.67 | 200,260 | +0.01(+0.09%) |
Sep 23, 2021 | 10.68 | 10.91 | 10.60 | 10.66 | 222,339 | +0.06(+0.57%) |
Sep 22, 2021 | 10.64 | 10.77 | 10.53 | 10.60 | 563,779 | +0.03(+0.28%) |
Sep 21, 2021 | 10.60 | 10.80 | 10.52 | 10.57 | 250,935 | -0.02(-0.19%) |
Sep 20, 2021 | 10.53 | 10.73 | 10.43 | 10.59 | 368,473 | -0.16(-1.49%) |
Sep 17, 2021 | 10.85 | 10.90 | 10.62 | 10.75 | 180,768 | -0.01(-0.09%) |
Sep 16, 2021 | 10.65 | 10.82 | 10.65 | 10.76 | 170,932 | -0.05(-0.46%) |
Sep 15, 2021 | 11.01 | 11.07 | 10.74 | 10.81 | 272,588 | -0.33(-2.96%) |
Sep 14, 2021 | 11.79 | 11.79 | 11.06 | 11.14 | 299,210 | -0.60(-5.11%) |
Sep 13, 2021 | 11.41 | 11.99 | 11.41 | 11.74 | 310,211 | +0.18(+1.56%) |
Sep 10, 2021 | 11.09 | 11.66 | 11.09 | 11.56 | 212,820 | +0.37(+3.31%) |
Sep 09, 2021 | 10.84 | 11.33 | 10.84 | 11.19 | 166,687 | +0.23(+2.10%) |
Sep 08, 2021 | 10.86 | 11.10 | 10.82 | 10.96 | 143,210 | +0.01(+0.09%) |
Sep 07, 2021 | 10.95 | 11.15 | 10.81 | 10.95 | 210,477 | -0.05(-0.45%) |
Sep 03, 2021 | 10.70 | 11.31 | 10.70 | 11.00 | 286,271 | +0.17(+1.57%) |
Sep 02, 2021 | 10.74 | 11.08 | 10.74 | 10.83 | 407,118 | +0.30(+2.85%) |
Sep 01, 2021 | 10.40 | 10.75 | 10.30 | 10.53 | 246,705 | +0.07(+0.67%) |
Aug 31, 2021 | 10.55 | 10.55 | 10.41 | 10.46 | 74,992 | -0.08(-0.76%) |
Aug 30, 2021 | 10.32 | 10.64 | 10.25 | 10.54 | 189,119 | +0.13(+1.25%) |
Aug 27, 2021 | 10.44 | 10.44 | 10.27 | 10.41 | 216,719 | +0.11(+1.07%) |
Aug 26, 2021 | 10.30 | 10.44 | 10.29 | 10.30 | 176,760 | +0.00(+0.00%) |
Aug 25, 2021 | 10.07 | 10.43 | 10.06 | 10.30 | 896,354 | +0.27(+2.69%) |
Aug 24, 2021 | 10.07 | 10.12 | 10.02 | 10.03 | 292,498 | -0.03(-0.30%) |
Aug 23, 2021 | 10.15 | 10.15 | 10.00 | 10.06 | 608,415 | -0.02(-0.20%) |
Aug 20, 2021 | 10.12 | 10.23 | 10.05 | 10.08 | 574,839 | -0.16(-1.56%) |
Aug 19, 2021 | 10.22 | 10.40 | 10.09 | 10.24 | 350,869 | +0.05(+0.49%) |
Aug 18, 2021 | 10.14 | 10.28 | 10.05 | 10.19 | 268,792 | +0.05(+0.49%) |
Aug 17, 2021 | 10.12 | 10.45 | 10.10 | 10.14 | 447,123 | -0.15(-1.46%) |
Aug 16, 2021 | 10.40 | 10.43 | 10.10 | 10.29 | 342,317 | -0.13(-1.25%) |
Aug 13, 2021 | 10.69 | 10.69 | 10.40 | 10.42 | 344,723 | -0.24(-2.25%) |
Aug 12, 2021 | 10.76 | 10.85 | 10.52 | 10.66 | 297,426 | -0.23(-2.11%) |
Aug 11, 2021 | 11.33 | 11.33 | 10.85 | 10.89 | 262,958 | -0.27(-2.42%) |
Aug 10, 2021 | 11.17 | 11.40 | 11.00 | 11.16 | 358,322 | +0.05(+0.45%) |
Aug 09, 2021 | 11.12 | 11.49 | 11.07 | 11.11 | 879,920 | -0.40(-3.48%) |
Aug 06, 2021 | 11.64 | 11.68 | 11.30 | 11.51 | 420,100 | +0.00(+0.00%) |
Aug 05, 2021 | 11.49 | 11.82 | 11.43 | 11.51 | 362,138 | +0.07(+0.61%) |
Aug 04, 2021 | 11.59 | 11.67 | 11.40 | 11.44 | 207,431 | -0.25(-2.14%) |
Aug 03, 2021 | 12.01 | 12.11 | 11.67 | 11.69 | 186,811 | -0.29(-2.42%) |
Aug 02, 2021 | 12.06 | 12.10 | 11.89 | 11.98 | 195,316 | +0.11(+0.93%) |
Jul 30, 2021 | 12.03 | 12.15 | 11.59 | 11.87 | 278,003 | -0.28(-2.30%) |
Jul 29, 2021 | 12.50 | 12.50 | 12.03 | 12.15 | 253,087 | -0.27(-2.17%) |
Jul 28, 2021 | 12.10 | 12.64 | 12.03 | 12.42 | 269,947 | +0.34(+2.81%) |
Jul 27, 2021 | 12.11 | 12.25 | 11.92 | 12.08 | 226,535 | -0.17(-1.39%) |
Jul 26, 2021 | 12.26 | 12.69 | 12.13 | 12.25 | 221,534 | -0.25(-2.00%) |
Jul 23, 2021 | 12.80 | 12.80 | 12.05 | 12.50 | 233,519 | -0.10(-0.79%) |
Jul 22, 2021 | 12.55 | 12.78 | 12.50 | 12.60 | 123,552 | +0.06(+0.48%) |
Jul 21, 2021 | 12.50 | 12.79 | 12.40 | 12.54 | 262,795 | +0.04(+0.32%) |
Jul 20, 2021 | 12.63 | 12.72 | 12.26 | 12.50 | 269,386 | -0.19(-1.50%) |
Jul 19, 2021 | 11.80 | 12.89 | 11.65 | 12.69 | 446,815 | +0.66(+5.49%) |
Jul 16, 2021 | 12.48 | 12.78 | 11.91 | 12.03 | 340,101 | -0.28(-2.27%) |
Jul 15, 2021 | 12.95 | 12.98 | 12.25 | 12.31 | 408,924 | -0.71(-5.45%) |
Jul 14, 2021 | 13.37 | 13.46 | 12.59 | 13.02 | 461,315 | -0.35(-2.62%) |
Jul 13, 2021 | 13.61 | 13.63 | 13.30 | 13.37 | 242,748 | -0.29(-2.12%) |
Jul 12, 2021 | 13.40 | 14.17 | 13.35 | 13.66 | 659,736 | +0.50(+3.80%) |
Jul 09, 2021 | 13.25 | 13.40 | 13.15 | 13.16 | 165,759 | -0.09(-0.68%) |
Jul 08, 2021 | 12.68 | 13.26 | 12.61 | 13.25 | 437,491 | +0.19(+1.45%) |
Jul 07, 2021 | 13.25 | 13.42 | 12.82 | 13.06 | 491,193 | -0.19(-1.43%) |
Jul 06, 2021 | 13.10 | 13.47 | 12.90 | 13.25 | 610,397 | +0.32(+2.47%) |
Jul 02, 2021 | 12.95 | 13.06 | 12.80 | 12.93 | 379,321 | -0.07(-0.54%) |
Jul 01, 2021 | 13.04 | 13.14 | 12.84 | 13.00 | 467,635 | +0.13(+1.01%) |
Jun 30, 2021 | 13.05 | 13.09 | 12.71 | 12.87 | 412,162 | -0.09(-0.69%) |
Jun 29, 2021 | 12.80 | 13.09 | 12.61 | 12.96 | 602,571 | +0.41(+3.27%) |
Jun 28, 2021 | 12.26 | 12.58 | 12.15 | 12.55 | 575,387 | +0.36(+2.95%) |
Jun 25, 2021 | 12.25 | 12.30 | 12.12 | 12.19 | 291,132 | +0.07(+0.58%) |
Jun 24, 2021 | 12.13 | 12.28 | 12.05 | 12.12 | 476,233 | +0.04(+0.33%) |
Jun 23, 2021 | 12.20 | 12.33 | 12.03 | 12.08 | 235,283 | -0.12(-0.98%) |
Jun 22, 2021 | 12.40 | 12.50 | 12.01 | 12.20 | 262,576 | -0.13(-1.05%) |
Jun 21, 2021 | 12.29 | 12.40 | 11.94 | 12.33 | 296,236 | -0.07(-0.56%) |
Jun 18, 2021 | 12.10 | 12.50 | 11.86 | 12.40 | 554,172 | +0.25(+2.06%) |
Jun 17, 2021 | 12.14 | 12.27 | 12.11 | 12.15 | 499,361 | -0.06(-0.49%) |
Jun 16, 2021 | 11.90 | 12.28 | 11.90 | 12.21 | 426,362 | +0.36(+3.04%) |
Jun 15, 2021 | 12.13 | 12.36 | 11.61 | 11.85 | 730,981 | -0.18(-1.50%) |
Jun 14, 2021 | 12.96 | 13.00 | 11.93 | 12.03 | 892,695 | -0.93(-7.18%) |
Jun 11, 2021 | 12.81 | 13.22 | 12.80 | 12.96 | 258,967 | +0.13(+1.01%) |
Jun 10, 2021 | 13.19 | 13.28 | 12.75 | 12.83 | 508,859 | -0.43(-3.24%) |
Jun 09, 2021 | 13.65 | 13.74 | 13.24 | 13.26 | 320,146 | -0.26(-1.92%) |
Jun 08, 2021 | 13.14 | 13.56 | 13.06 | 13.52 | 486,493 | +0.55(+4.24%) |
Jun 07, 2021 | 13.03 | 13.28 | 12.81 | 12.97 | 518,989 | -0.08(-0.61%) |
Jun 04, 2021 | 13.38 | 13.50 | 12.92 | 13.05 | 315,231 | -0.45(-3.33%) |
Jun 03, 2021 | 13.36 | 13.85 | 13.04 | 13.50 | 369,135 | -0.14(-1.03%) |
Jun 02, 2021 | 13.21 | 13.69 | 13.21 | 13.64 | 520,398 | +0.36(+2.71%) |