Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 15, 2021 | 10.68 | 0 | +1.71(+19.06%) | |||
Dec 14, 2021 | 9.260 | 9.360 | 8.960 | 8.970 | 86,184 | -0.32(-3.44%) |
Dec 13, 2021 | 9.680 | 9.730 | 9.270 | 9.290 | 48,934 | -0.28(-2.93%) |
Dec 10, 2021 | 9.740 | 9.750 | 9.550 | 9.570 | 76,196 | -0.18(-1.85%) |
Dec 09, 2021 | 9.800 | 9.810 | 9.400 | 9.750 | 107,349 | -0.22(-2.21%) |
Dec 08, 2021 | 9.960 | 9.980 | 9.960 | 9.970 | 495,852 | -0.01(-0.10%) |
Dec 07, 2021 | 9.970 | 9.980 | 9.950 | 9.980 | 663,566 | +0.02(+0.20%) |
Dec 06, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 109,518 | +0.01(+0.10%) |
Dec 03, 2021 | 9.960 | 9.970 | 9.940 | 9.950 | 364,945 | -0.02(-0.20%) |
Dec 02, 2021 | 9.960 | 9.975 | 9.960 | 9.970 | 298,477 | +0.03(+0.30%) |
Dec 01, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 94,107 | -0.02(-0.20%) |
Nov 30, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 217,705 | +0.00(+0.00%) |
Nov 29, 2021 | 9.970 | 9.970 | 9.930 | 9.960 | 26,209 | +0.00(+0.00%) |
Nov 26, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 144,492 | +0.02(+0.20%) |
Nov 24, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 72,447 | -0.01(-0.05%) |
Nov 23, 2021 | 9.970 | 9.970 | 9.930 | 9.945 | 735,652 | -0.02(-0.15%) |
Nov 22, 2021 | 9.980 | 9.980 | 9.940 | 9.960 | 35,149 | +0.02(+0.15%) |
Nov 19, 2021 | 9.960 | 9.960 | 9.940 | 9.945 | 37,991 | -0.00(-0.05%) |
Nov 18, 2021 | 9.970 | 9.950 | 9.940 | 9.950 | 41,439 | -0.01(-0.10%) |
Nov 17, 2021 | 9.970 | 9.970 | 9.940 | 9.960 | 141,431 | +0.01(+0.10%) |
Nov 16, 2021 | 9.930 | 9.960 | 9.930 | 9.950 | 32,560 | +0.00(+0.00%) |
Nov 15, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 44,386 | +0.00(+0.00%) |
Nov 12, 2021 | 9.950 | 9.958 | 9.940 | 9.950 | 19,905 | +0.01(+0.10%) |
Nov 11, 2021 | 9.950 | 9.960 | 9.940 | 9.940 | 109,292 | -0.01(-0.10%) |
Nov 10, 2021 | 9.940 | 9.950 | 531,967 | -0.01(-0.10%) | ||
Nov 09, 2021 | 9.950 | 9.980 | 9.950 | 9.960 | 56,167 | +0.02(+0.20%) |
Nov 08, 2021 | 9.960 | 10.05 | 9.940 | 9.940 | 235,388 | -0.01(-0.05%) |
Nov 05, 2021 | 9.960 | 9.975 | 9.945 | 9.945 | 72,182 | -0.03(-0.25%) |
Nov 04, 2021 | 9.990 | 9.990 | 9.960 | 9.970 | 19,927 | +0.00(+0.00%) |
Nov 03, 2021 | 9.990 | 9.990 | 9.950 | 9.970 | 30,098 | +0.01(+0.10%) |
Nov 02, 2021 | 9.970 | 9.990 | 9.959 | 9.960 | 268,097 | -0.02(-0.19%) |
Nov 01, 2021 | 9.970 | 9.990 | 9.951 | 9.979 | 59,875 | +0.01(+0.09%) |
Oct 29, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 27,270 | +0.02(+0.18%) |
Oct 28, 2021 | 9.980 | 9.980 | 9.950 | 9.953 | 22,083 | +0.00(+0.03%) |
Oct 27, 2021 | 9.940 | 9.989 | 9.940 | 9.950 | 3,037,753 | -0.01(-0.05%) |
Oct 26, 2021 | 9.940 | 9.955 | 65,493 | +0.02(+0.15%) | ||
Oct 25, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 56,235 | +0.01(+0.10%) |
Oct 22, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 9,099 | -0.00(-0.02%) |
Oct 21, 2021 | 9.920 | 9.940 | 9.920 | 9.932 | 25,435 | +0.00(+0.02%) |
Oct 20, 2021 | 9.930 | 9.948 | 9.930 | 9.930 | 20,978 | +0.00(+0.00%) |
Oct 19, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 15,243 | +0.00(+0.00%) |
Oct 18, 2021 | 9.930 | 9.950 | 9.930 | 9.930 | 11,901 | +0.00(+0.00%) |
Oct 15, 2021 | 9.930 | 9.950 | 9.920 | 9.930 | 129,132 | -0.02(-0.20%) |
Oct 14, 2021 | 9.960 | 9.970 | 9.950 | 9.950 | 26,610 | +0.01(+0.10%) |
Oct 13, 2021 | 9.930 | 9.965 | 9.920 | 9.940 | 4,650 | -0.02(-0.20%) |
Oct 12, 2021 | 9.960 | 9.970 | 9.940 | 9.960 | 58,317 | +0.02(+0.20%) |
Oct 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 10,988 | +0.00(+0.00%) |
Oct 08, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 304,502 | +0.00(+0.00%) |
Oct 07, 2021 | 9.940 | 9.940 | 9.930 | 9.940 | 11,571 | +0.00(+0.00%) |
Oct 06, 2021 | 9.940 | 9.945 | 9.930 | 9.940 | 113,313 | +0.00(+0.00%) |
Oct 05, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 74,377 | -0.01(-0.10%) |
Oct 04, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 22,327 | +0.00(+0.00%) |
Oct 01, 2021 | 9.920 | 9.989 | 9.920 | 9.950 | 32,128 | +0.00(+0.00%) |
Sep 30, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 100,774 | +0.02(+0.20%) |
Sep 29, 2021 | 9.950 | 9.950 | 9.920 | 9.930 | 15,626 | -0.02(-0.20%) |
Sep 28, 2021 | 9.900 | 9.950 | 9.900 | 9.950 | 14,981 | +0.00(+0.05%) |
Sep 27, 2021 | 9.950 | 9.950 | 9.940 | 9.945 | 12,594 | -0.00(-0.05%) |
Sep 24, 2021 | 9.950 | 9.958 | 9.940 | 9.950 | 29,345 | +0.01(+0.10%) |
Sep 23, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 64,640 | -0.01(-0.10%) |
Sep 22, 2021 | 9.960 | 9.960 | 9.930 | 9.950 | 23,147 | +0.00(+0.00%) |
Sep 21, 2021 | 9.970 | 9.970 | 9.930 | 9.950 | 50,869 | +0.03(+0.30%) |
Sep 20, 2021 | 9.930 | 9.950 | 9.910 | 9.920 | 73,954 | -0.01(-0.10%) |
Sep 17, 2021 | 9.880 | 9.940 | 9.880 | 9.930 | 11,796 | -0.01(-0.10%) |
Sep 16, 2021 | 9.860 | 9.940 | 9.860 | 9.940 | 16,040 | +0.07(+0.71%) |
Sep 15, 2021 | 9.930 | 9.930 | 9.870 | 9.870 | 12,283 | -0.04(-0.40%) |
Sep 14, 2021 | 9.920 | 9.940 | 9.880 | 9.910 | 14,123 | -0.01(-0.10%) |
Sep 13, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 5,534 | -0.01(-0.10%) |
Sep 10, 2021 | 9.900 | 9.940 | 9.900 | 9.930 | 11,809 | -0.01(-0.10%) |
Sep 09, 2021 | 9.900 | 9.940 | 9.860 | 9.940 | 749,796 | +0.04(+0.40%) |
Sep 08, 2021 | 9.870 | 9.900 | 9.860 | 9.900 | 10,042 | +0.02(+0.20%) |
Sep 07, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 7,104 | +0.01(+0.10%) |
Sep 03, 2021 | 9.840 | 9.900 | 9.840 | 9.870 | 14,665 | +0.02(+0.20%) |
Sep 02, 2021 | 9.850 | 9.870 | 9.840 | 9.850 | 80,393 | +0.00(+0.05%) |
Sep 01, 2021 | 9.830 | 9.850 | 9.830 | 9.845 | 19,668 | -0.00(-0.05%) |
Aug 31, 2021 | 9.850 | 9.850 | 9.820 | 9.850 | 21,990 | +0.01(+0.10%) |
Aug 30, 2021 | 9.830 | 9.850 | 9.820 | 9.840 | 20,036 | +0.01(+0.10%) |
Aug 27, 2021 | 9.830 | 9.850 | 9.810 | 9.830 | 130,764 | -0.02(-0.20%) |
Aug 26, 2021 | 9.850 | 9.850 | 9.830 | 9.850 | 9,219 | +0.01(+0.10%) |
Aug 25, 2021 | 9.820 | 9.850 | 9.820 | 9.840 | 4,917 | +0.01(+0.10%) |
Aug 24, 2021 | 9.850 | 9.850 | 9.830 | 9.830 | 57,421 | -0.01(-0.10%) |
Aug 23, 2021 | 9.870 | 9.870 | 9.830 | 9.840 | 8,346 | -0.01(-0.10%) |
Aug 20, 2021 | 9.820 | 9.870 | 9.820 | 9.850 | 17,999 | +0.00(+0.05%) |
Aug 19, 2021 | 9.820 | 9.870 | 9.820 | 9.845 | 71,652 | -0.01(-0.15%) |
Aug 18, 2021 | 9.860 | 9.900 | 9.840 | 9.860 | 5,206 | +0.00(+0.00%) |
Aug 17, 2021 | 9.830 | 9.870 | 9.830 | 9.860 | 15,698 | -0.01(-0.10%) |
Aug 16, 2021 | 9.900 | 9.900 | 9.840 | 9.870 | 35,155 | -0.01(-0.10%) |
Aug 13, 2021 | 9.870 | 9.880 | 9.860 | 9.880 | 8,243 | -0.01(-0.10%) |
Aug 12, 2021 | 9.930 | 9.930 | 9.860 | 9.890 | 196,190 | -0.04(-0.40%) |
Aug 11, 2021 | 9.990 | 9.990 | 9.890 | 9.930 | 246,861 | -0.01(-0.10%) |
Aug 10, 2021 | 9.950 | 9.980 | 9.930 | 9.940 | 10,534 | +0.02(+0.20%) |
Aug 09, 2021 | 9.950 | 9.970 | 9.910 | 9.920 | 16,474 | -0.02(-0.20%) |
Aug 06, 2021 | 10.00 | 10.00 | 9.930 | 9.940 | 16,370 | +0.04(+0.40%) |
Aug 05, 2021 | 9.950 | 9.950 | 9.880 | 9.900 | 53,864 | +0.03(+0.30%) |
Aug 04, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 39,564 | -0.01(-0.10%) |
Aug 03, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 3,084 | +0.00(+0.00%) |
Aug 02, 2021 | 9.880 | 9.880 | 9.850 | 9.880 | 33,528 | +0.02(+0.20%) |
Jul 30, 2021 | 9.850 | 9.880 | 9.850 | 9.860 | 57,143 | +0.00(+0.00%) |
Jul 29, 2021 | 9.830 | 9.870 | 9.830 | 9.860 | 61,420 | +0.01(+0.10%) |
Jul 28, 2021 | 9.930 | 9.930 | 9.850 | 9.850 | 15,924 | +0.00(+0.00%) |
Jul 27, 2021 | 9.900 | 9.900 | 9.850 | 9.850 | 23,235 | -0.01(-0.10%) |
Jul 26, 2021 | 9.900 | 9.900 | 9.850 | 9.860 | 55,496 | -0.01(-0.10%) |
Jul 23, 2021 | 9.900 | 9.900 | 9.845 | 9.870 | 133,235 | +0.02(+0.20%) |
Jul 22, 2021 | 9.850 | 9.870 | 9.843 | 9.850 | 50,161 | -0.01(-0.10%) |
Jul 21, 2021 | 9.870 | 9.870 | 9.840 | 9.860 | 20,776 | +0.01(+0.10%) |
Jul 20, 2021 | 9.900 | 9.900 | 9.800 | 9.850 | 179,886 | -0.01(-0.10%) |
Jul 19, 2021 | 9.850 | 9.870 | 9.830 | 9.860 | 113,438 | +0.00(+0.00%) |
Jul 16, 2021 | 9.870 | 9.870 | 9.850 | 9.860 | 63,379 | +0.00(+0.00%) |
Jul 15, 2021 | 9.860 | 9.870 | 9.830 | 9.860 | 99,475 | +0.00(+0.00%) |
Jul 14, 2021 | 9.840 | 9.880 | 9.840 | 9.860 | 65,485 | -0.01(-0.10%) |
Jul 13, 2021 | 9.870 | 9.880 | 9.840 | 9.870 | 20,243 | +0.00(+0.00%) |
Jul 12, 2021 | 9.890 | 9.930 | 9.860 | 9.870 | 35,318 | +0.02(+0.20%) |
Jul 09, 2021 | 9.880 | 9.880 | 9.849 | 9.850 | 136,828 | -0.02(-0.20%) |
Jul 08, 2021 | 9.870 | 9.880 | 9.860 | 9.870 | 271,065 | -0.01(-0.10%) |
Jul 07, 2021 | 9.890 | 9.890 | 9.870 | 9.880 | 30,373 | -0.01(-0.10%) |
Jul 06, 2021 | 9.860 | 9.890 | 9.860 | 9.890 | 141,930 | +0.00(+0.00%) |
Jul 02, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 33,176 | +0.00(+0.00%) |
Jul 01, 2021 | 9.920 | 9.920 | 9.860 | 9.890 | 55,154 | +0.01(+0.10%) |
Jun 30, 2021 | 9.890 | 9.940 | 9.870 | 9.880 | 29,258 | -0.01(-0.10%) |
Jun 29, 2021 | 9.860 | 9.918 | 9.860 | 9.890 | 116,638 | -0.01(-0.10%) |
Jun 28, 2021 | 9.860 | 9.905 | 9.860 | 9.900 | 36,092 | +0.01(+0.10%) |
Jun 25, 2021 | 9.900 | 9.920 | 9.860 | 9.890 | 129,996 | -0.03(-0.30%) |
Jun 24, 2021 | 10.00 | 10.00 | 9.900 | 9.920 | 36,179 | -0.02(-0.20%) |
Jun 23, 2021 | 9.970 | 9.970 | 9.930 | 9.940 | 105,030 | +0.01(+0.10%) |
Jun 22, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 27,453 | +0.00(+0.00%) |
Jun 21, 2021 | 9.920 | 9.960 | 9.920 | 9.930 | 22,320 | +0.01(+0.10%) |
Jun 18, 2021 | 10.00 | 10.00 | 9.910 | 9.920 | 141,138 | -0.04(-0.40%) |
Jun 17, 2021 | 9.970 | 10.00 | 9.930 | 9.960 | 148,606 | +0.00(+0.00%) |
Jun 16, 2021 | 9.980 | 10.00 | 9.930 | 9.960 | 490,864 | -0.02(-0.20%) |
Jun 15, 2021 | 10.02 | 10.02 | 9.940 | 9.980 | 160,687 | +0.00(+0.00%) |
Jun 14, 2021 | 10.02 | 10.03 | 9.950 | 9.980 | 447,123 | -0.01(-0.10%) |
Jun 11, 2021 | 9.950 | 10.00 | 9.930 | 9.990 | 2,158,456 | +0.07(+0.66%) |
Jun 10, 2021 | 10.00 | 10.01 | 9.900 | 9.925 | 414,652 | -0.01(-0.05%) |
Jun 09, 2021 | 9.940 | 9.990 | 9.880 | 9.930 | 189,245 | +0.10(+1.02%) |
Jun 08, 2021 | 9.830 | 9.830 | 9.830 | 9.830 | 5,267 | -0.01(-0.10%) |
Jun 07, 2021 | 9.780 | 9.840 | 9.780 | 9.840 | 43,524 | +0.01(+0.10%) |
Jun 04, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 72,728 | -0.01(-0.10%) |
Jun 03, 2021 | 9.820 | 9.840 | 9.820 | 9.840 | 612 | +0.02(+0.20%) |
Jun 02, 2021 | 9.868 | 9.868 | 9.771 | 9.820 | 4,218 | +0.00(+0.00%) |
Jun 01, 2021 | 9.820 | 9.830 | 9.750 | 9.820 | 47,716 | +0.00(+0.00%) |
May 28, 2021 | 9.800 | 9.850 | 9.800 | 9.820 | 6,818 | +0.03(+0.31%) |
May 27, 2021 | 9.780 | 9.810 | 9.780 | 9.790 | 15,782 | +0.02(+0.20%) |
May 26, 2021 | 9.700 | 9.770 | 9.700 | 9.770 | 34,992 | +0.03(+0.31%) |
May 25, 2021 | 9.680 | 9.740 | 9.680 | 9.740 | 15,676 | +0.05(+0.52%) |
May 24, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 1,539 | -0.01(-0.10%) |
May 21, 2021 | 9.730 | 9.730 | 9.680 | 9.700 | 138,378 | +0.00(+0.00%) |
May 20, 2021 | 9.710 | 9.730 | 9.690 | 9.700 | 6,507 | -0.01(-0.10%) |
May 19, 2021 | 9.750 | 9.750 | 9.690 | 9.710 | 876 | +0.03(+0.31%) |
May 18, 2021 | 9.730 | 9.725 | 9.680 | 9.680 | 5,815 | -0.04(-0.41%) |
May 17, 2021 | 9.660 | 9.730 | 9.660 | 9.720 | 25,302 | +0.00(+0.00%) |
May 14, 2021 | 9.758 | 9.758 | 9.720 | 9.720 | 6,685 | -0.08(-0.82%) |
May 13, 2021 | 9.800 | 9.805 | 9.765 | 9.800 | 63,639 | +0.00(+0.00%) |
May 12, 2021 | 9.800 | 9.800 | 9.750 | 9.800 | 8,615 | +0.00(+0.00%) |
May 11, 2021 | 9.700 | 9.800 | 9.700 | 9.800 | 177,475 | +0.00(+0.00%) |
May 10, 2021 | 9.800 | 9.810 | 9.800 | 9.800 | 16,630 | +0.00(+0.00%) |
May 07, 2021 | 9.810 | 9.848 | 9.800 | 9.800 | 14,288 | -0.01(-0.10%) |
May 06, 2021 | 9.820 | 9.850 | 9.800 | 9.810 | 133,494 | +0.01(+0.10%) |
May 05, 2021 | 9.800 | 9.820 | 9.800 | 9.800 | 4,579 | -0.02(-0.20%) |
May 04, 2021 | 9.820 | 9.825 | 9.800 | 9.820 | 112,811 | -0.00(-0.05%) |
May 03, 2021 | 9.800 | 9.850 | 9.800 | 9.825 | 1,694 | -0.02(-0.15%) |
Apr 30, 2021 | 9.810 | 9.840 | 9.800 | 9.840 | 55,000 | +0.00(+0.05%) |
Apr 29, 2021 | 9.850 | 9.850 | 9.830 | 9.835 | 28,994 | +0.01(+0.05%) |
Apr 28, 2021 | 9.850 | 9.890 | 9.830 | 9.830 | 4,935 | -0.01(-0.10%) |
Apr 27, 2021 | 9.890 | 9.890 | 9.830 | 9.840 | 2,516 | -0.05(-0.51%) |
Apr 26, 2021 | 9.910 | 9.910 | 9.830 | 9.890 | 4,036 | +0.06(+0.61%) |
Apr 23, 2021 | 9.860 | 9.860 | 9.830 | 9.830 | 1,100 | -0.03(-0.30%) |
Apr 22, 2021 | 9.850 | 9.880 | 9.820 | 9.860 | 65,979 | -0.02(-0.20%) |
Apr 21, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 40,103 | -0.01(-0.10%) |
Apr 20, 2021 | 9.870 | 9.910 | 9.850 | 9.890 | 29,873 | +0.02(+0.20%) |
Apr 19, 2021 | 9.860 | 9.920 | 9.850 | 9.870 | 36,893 | -0.01(-0.10%) |
Apr 16, 2021 | 9.860 | 9.920 | 9.860 | 9.880 | 18,700 | -0.02(-0.20%) |
Apr 15, 2021 | 9.910 | 9.950 | 9.850 | 9.900 | 46,548 | -0.02(-0.20%) |
Apr 14, 2021 | 9.900 | 9.950 | 9.900 | 9.920 | 35,987 | -0.03(-0.30%) |
Apr 13, 2021 | 9.920 | 9.950 | 9.910 | 9.950 | 6,532 | -0.01(-0.10%) |
Apr 12, 2021 | 9.940 | 9.970 | 9.900 | 9.960 | 9,648 | -0.01(-0.10%) |
Apr 09, 2021 | 9.900 | 9.990 | 9.890 | 9.970 | 247,600 | +0.05(+0.50%) |
Apr 08, 2021 | 9.850 | 9.920 | 9.850 | 9.920 | 16,808 | +0.04(+0.40%) |
Apr 07, 2021 | 9.850 | 9.880 | 9.820 | 9.880 | 24,753 | +0.03(+0.30%) |
Apr 06, 2021 | 9.860 | 9.860 | 9.790 | 9.850 | 12,612 | -0.01(-0.10%) |
Apr 05, 2021 | 9.860 | 9.880 | 9.860 | 9.860 | 20,086 | +0.06(+0.61%) |
Apr 01, 2021 | 9.850 | 9.850 | 9.790 | 9.800 | 32,700 | +0.01(+0.10%) |
Mar 31, 2021 | 9.790 | 9.810 | 9.770 | 9.790 | 8,044 | -0.03(-0.31%) |
Mar 30, 2021 | 9.750 | 9.820 | 9.750 | 9.820 | 93,648 | +0.10(+1.03%) |
Mar 29, 2021 | 9.740 | 9.750 | 9.690 | 9.720 | 9,896 | -0.06(-0.61%) |
Mar 26, 2021 | 9.643 | 9.780 | 9.643 | 9.780 | 68,800 | +0.11(+1.14%) |
Mar 25, 2021 | 9.640 | 9.726 | 9.620 | 9.670 | 135,528 | -0.02(-0.21%) |
Mar 24, 2021 | 9.740 | 9.775 | 9.680 | 9.690 | 30,704 | -0.06(-0.62%) |
Mar 23, 2021 | 9.800 | 9.830 | 9.660 | 9.750 | 37,765 | -0.09(-0.91%) |
Mar 22, 2021 | 9.840 | 9.850 | 9.814 | 9.840 | 14,030 | +0.04(+0.41%) |
Mar 19, 2021 | 9.800 | 9.870 | 9.800 | 9.800 | 9,200 | -0.07(-0.71%) |
Mar 18, 2021 | 9.940 | 9.940 | 9.860 | 9.870 | 16,877 | -0.02(-0.20%) |
Mar 17, 2021 | 9.820 | 9.900 | 9.810 | 9.890 | 13,286 | +0.02(+0.20%) |
Mar 16, 2021 | 9.930 | 9.940 | 9.850 | 9.870 | 12,482 | -0.09(-0.90%) |
Mar 15, 2021 | 10.00 | 10.08 | 9.930 | 9.960 | 5,755 | -0.04(-0.40%) |
Mar 12, 2021 | 9.980 | 10.00 | 9.920 | 10.00 | 9,100 | +0.00(+0.00%) |
Mar 11, 2021 | 9.900 | 10.00 | 9.880 | 10.00 | 12,427 | +0.06(+0.60%) |
Mar 10, 2021 | 9.890 | 9.940 | 9.850 | 9.940 | 140,229 | +0.03(+0.30%) |
Mar 09, 2021 | 9.900 | 9.920 | 9.850 | 9.910 | 29,071 | +0.04(+0.41%) |
Mar 08, 2021 | 9.940 | 9.950 | 9.840 | 9.870 | 26,795 | -0.03(-0.30%) |
Mar 05, 2021 | 9.870 | 9.940 | 9.820 | 9.900 | 149,300 | +0.04(+0.41%) |
Mar 04, 2021 | 10.02 | 10.09 | 9.779 | 9.860 | 94,253 | -0.24(-2.38%) |
Mar 03, 2021 | 10.08 | 10.16 | 10.07 | 10.10 | 144,317 | +0.05(+0.50%) |
Mar 02, 2021 | 10.21 | 10.28 | 10.05 | 10.05 | 164,726 | -0.20(-1.95%) |
Mar 01, 2021 | 10.27 | 10.39 | 10.25 | 10.25 | 89,378 | -0.10(-0.97%) |
Feb 26, 2021 | 10.26 | 10.35 | 10.25 | 10.35 | 149,600 | +0.06(+0.58%) |
Feb 25, 2021 | 10.30 | 10.37 | 10.21 | 10.29 | 259,098 | -0.02(-0.19%) |
Feb 24, 2021 | 10.25 | 10.36 | 10.25 | 10.31 | 91,141 | -0.02(-0.19%) |
Feb 23, 2021 | 10.26 | 10.35 | 10.15 | 10.33 | 144,630 | -0.05(-0.53%) |
Feb 22, 2021 | 10.30 | 10.41 | 10.29 | 10.38 | 58,093 | +0.11(+1.02%) |
Feb 19, 2021 | 10.30 | 10.30 | 10.27 | 10.28 | 107,600 | +0.02(+0.19%) |
Feb 18, 2021 | 10.28 | 10.31 | 10.26 | 10.26 | 153,564 | -0.01(-0.10%) |
Feb 17, 2021 | 10.30 | 10.37 | 10.25 | 10.27 | 76,760 | -0.10(-0.96%) |
Feb 16, 2021 | 10.30 | 10.39 | 10.27 | 10.37 | 74,508 | +0.12(+1.17%) |
Feb 12, 2021 | 10.26 | 10.30 | 10.22 | 10.25 | 47,300 | +0.01(+0.10%) |
Feb 11, 2021 | 10.33 | 10.38 | 10.24 | 10.24 | 46,349 | -0.02(-0.19%) |
Feb 10, 2021 | 10.25 | 10.34 | 10.20 | 10.26 | 40,801 | -0.03(-0.29%) |
Feb 09, 2021 | 10.27 | 10.37 | 10.27 | 10.29 | 38,385 | +0.01(+0.10%) |
Feb 08, 2021 | 10.32 | 10.37 | 10.17 | 10.28 | 869,290 | +0.00(+0.00%) |
Feb 05, 2021 | 10.29 | 10.38 | 10.24 | 10.28 | 39,100 | +0.00(+0.00%) |
Feb 04, 2021 | 10.38 | 10.38 | 10.25 | 10.28 | 211,692 | -0.03(-0.29%) |
Feb 03, 2021 | 10.43 | 10.48 | 10.27 | 10.31 | 128,652 | -0.07(-0.67%) |
Feb 02, 2021 | 10.27 | 10.69 | 10.26 | 10.38 | 174,592 | +0.16(+1.57%) |
Feb 01, 2021 | 10.15 | 10.25 | 10.11 | 10.22 | 84,860 | +0.07(+0.69%) |
Jan 29, 2021 | 10.13 | 10.20 | 10.08 | 10.15 | 49,000 | +0.03(+0.30%) |
Jan 28, 2021 | 10.19 | 10.19 | 10.12 | 10.12 | 78,991 | -0.07(-0.69%) |
Jan 27, 2021 | 10.19 | 10.24 | 10.00 | 10.19 | 292,392 | -0.05(-0.49%) |
Jan 26, 2021 | 10.30 | 10.34 | 10.22 | 10.24 | 204,466 | -0.04(-0.39%) |
Jan 25, 2021 | 10.30 | 10.39 | 10.25 | 10.28 | 138,334 | +0.01(+0.10%) |
Jan 22, 2021 | 10.25 | 10.32 | 10.21 | 10.27 | 92,700 | +0.03(+0.29%) |
Jan 21, 2021 | 10.18 | 10.28 | 10.18 | 10.24 | 161,087 | +0.08(+0.79%) |
Jan 20, 2021 | 10.22 | 10.30 | 10.16 | 10.16 | 167,791 | -0.08(-0.78%) |
Jan 19, 2021 | 10.31 | 10.35 | 10.22 | 10.24 | 53,591 | -0.07(-0.68%) |
Jan 15, 2021 | 10.24 | 10.39 | 10.20 | 10.31 | 73,700 | +0.11(+1.08%) |
Jan 14, 2021 | 10.29 | 10.37 | 10.10 | 10.20 | 194,443 | +0.00(+0.00%) |
Jan 13, 2021 | 10.31 | 10.31 | 10.18 | 10.20 | 397,647 | +0.00(+0.00%) |
Jan 12, 2021 | 10.23 | 10.26 | 10.15 | 10.20 | 286,136 | +0.00(+0.00%) |
Jan 11, 2021 | 10.17 | 10.24 | 10.10 | 10.20 | 54,995 | -0.02(-0.20%) |
Jan 08, 2021 | 10.08 | 10.25 | 10.08 | 10.22 | 144,100 | +0.11(+1.09%) |
Jan 07, 2021 | 10.06 | 10.19 | 10.06 | 10.11 | 154,453 | +0.00(+0.00%) |
Jan 06, 2021 | 10.02 | 10.11 | 10.02 | 10.11 | 44,911 | +0.04(+0.40%) |
Jan 05, 2021 | 10.05 | 10.07 | 10.02 | 10.07 | 22,304 | +0.04(+0.40%) |