Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.53 | 10.59 | 10.47 | 10.58 | 523,212 | +0.01(+0.08%) |
May 27, 2022 | 10.64 | 10.67 | 10.56 | 10.57 | 486,465 | -0.10(-0.95%) |
May 26, 2022 | 10.65 | 10.72 | 10.63 | 10.67 | 707,813 | +0.04(+0.40%) |
May 25, 2022 | 10.63 | 10.64 | 10.57 | 10.63 | 460,053 | -0.12(-1.10%) |
May 24, 2022 | 10.59 | 10.77 | 10.59 | 10.75 | 801,691 | +0.18(+1.68%) |
May 23, 2022 | 10.44 | 10.57 | 10.44 | 10.57 | 757,913 | +0.19(+1.79%) |
May 20, 2022 | 10.33 | 10.38 | 10.27 | 10.38 | 727,766 | +0.04(+0.41%) |
May 19, 2022 | 10.27 | 10.37 | 10.25 | 10.34 | 512,639 | +0.06(+0.58%) |
May 18, 2022 | 10.38 | 10.41 | 10.28 | 10.28 | 552,171 | -0.18(-1.70%) |
May 17, 2022 | 10.38 | 10.47 | 10.37 | 10.46 | 480,199 | -0.01(-0.08%) |
May 16, 2022 | 10.27 | 10.47 | 10.23 | 10.47 | 868,077 | +0.21(+2.06%) |
May 13, 2022 | 10.22 | 10.29 | 10.20 | 10.26 | 738,105 | +0.03(+0.33%) |
May 12, 2022 | 10.36 | 10.38 | 10.16 | 10.22 | 972,888 | -0.04(-0.41%) |
May 11, 2022 | 10.38 | 10.46 | 10.26 | 10.27 | 1,012,008 | -0.18(-1.70%) |
May 10, 2022 | 10.44 | 10.49 | 10.37 | 10.44 | 834,580 | +0.08(+0.82%) |
May 09, 2022 | 10.31 | 10.44 | 10.29 | 10.36 | 1,031,818 | +0.04(+0.41%) |
May 06, 2022 | 10.31 | 10.38 | 10.25 | 10.32 | 881,362 | +0.03(+0.33%) |
May 05, 2022 | 10.35 | 10.37 | 10.23 | 10.28 | 732,508 | -0.12(-1.14%) |
May 04, 2022 | 10.25 | 10.41 | 10.20 | 10.40 | 798,600 | +0.21(+2.08%) |
May 03, 2022 | 10.16 | 10.20 | 10.14 | 10.19 | 592,849 | +0.19(+1.95%) |
May 02, 2022 | 10.04 | 10.07 | 9.944 | 9.995 | 946,317 | +0.04(+0.43%) |
Apr 29, 2022 | 10.11 | 10.11 | 9.953 | 9.953 | 786,311 | -0.19(-1.84%) |
Apr 28, 2022 | 10.05 | 10.16 | 10.01 | 10.14 | 873,326 | +0.06(+0.59%) |
Apr 27, 2022 | 10.10 | 10.15 | 10.05 | 10.08 | 720,551 | -0.02(-0.17%) |
Apr 26, 2022 | 10.21 | 10.26 | 10.08 | 10.10 | 659,140 | -0.09(-0.91%) |
Apr 25, 2022 | 10.17 | 10.19 | 10.05 | 10.19 | 812,079 | +0.03(+0.33%) |
Apr 22, 2022 | 10.22 | 10.23 | 10.12 | 10.16 | 688,365 | +0.04(+0.42%) |
Apr 21, 2022 | 10.29 | 10.30 | 10.09 | 10.11 | 601,385 | -0.14(-1.40%) |
Apr 20, 2022 | 10.25 | 10.32 | 10.23 | 10.26 | 738,044 | -0.01(-0.08%) |
Apr 19, 2022 | 10.27 | 10.28 | 10.22 | 10.27 | 406,690 | -0.05(-0.49%) |
Apr 18, 2022 | 10.36 | 10.39 | 10.27 | 10.32 | 367,632 | -0.05(-0.49%) |
Apr 14, 2022 | 10.31 | 10.38 | 10.28 | 10.37 | 626,104 | +0.04(+0.41%) |
Apr 13, 2022 | 10.27 | 10.33 | 10.24 | 10.33 | 592,413 | +0.14(+1.33%) |
Apr 12, 2022 | 10.22 | 10.26 | 10.15 | 10.19 | 924,146 | -0.03(-0.33%) |
Apr 11, 2022 | 10.23 | 10.30 | 10.20 | 10.22 | 628,984 | +0.07(+0.67%) |
Apr 08, 2022 | 10.11 | 10.21 | 10.11 | 10.16 | 545,655 | +0.07(+0.67%) |
Apr 07, 2022 | 10.13 | 10.14 | 10.01 | 10.09 | 477,609 | +0.04(+0.42%) |
Apr 06, 2022 | 9.961 | 10.08 | 9.919 | 10.05 | 671,476 | +0.17(+1.72%) |
Apr 05, 2022 | 9.860 | 9.927 | 9.847 | 9.877 | 645,913 | -0.12(-1.19%) |
Apr 04, 2022 | 9.944 | 10.02 | 9.936 | 9.995 | 836,493 | -0.16(-1.58%) |
Apr 01, 2022 | 10.13 | 10.16 | 10.05 | 10.16 | 867,310 | +0.14(+1.44%) |
Mar 31, 2022 | 10.03 | 10.10 | 10.01 | 10.01 | 716,424 | -0.14(-1.34%) |
Mar 30, 2022 | 10.09 | 10.16 | 10.04 | 10.15 | 512,052 | +0.01(+0.08%) |
Mar 29, 2022 | 10.15 | 10.17 | 10.08 | 10.14 | 487,073 | +0.02(+0.17%) |
Mar 28, 2022 | 10.10 | 10.15 | 10.05 | 10.12 | 602,841 | +0.05(+0.50%) |
Mar 25, 2022 | 9.987 | 10.08 | 9.987 | 10.07 | 713,498 | +0.08(+0.76%) |
Mar 24, 2022 | 9.953 | 10.01 | 9.936 | 9.995 | 430,461 | +0.08(+0.85%) |
Mar 23, 2022 | 9.885 | 9.949 | 9.877 | 9.911 | 517,815 | -0.09(-0.93%) |
Mar 22, 2022 | 9.987 | 10.04 | 9.953 | 10.00 | 510,623 | +0.07(+0.68%) |
Mar 21, 2022 | 9.970 | 9.987 | 9.898 | 9.936 | 670,000 | +0.08(+0.77%) |
Mar 18, 2022 | 9.826 | 9.872 | 9.783 | 9.860 | 707,427 | -0.17(-1.69%) |
Mar 17, 2022 | 9.961 | 10.05 | 9.927 | 10.03 | 663,911 | +0.14(+1.37%) |
Mar 16, 2022 | 9.885 | 9.974 | 9.762 | 9.894 | 1,578,952 | -0.01(-0.09%) |
Mar 15, 2022 | 9.860 | 9.940 | 9.830 | 9.902 | 855,424 | +0.10(+1.04%) |
Mar 14, 2022 | 9.800 | 9.881 | 9.767 | 9.800 | 719,683 | +0.16(+1.67%) |
Mar 11, 2022 | 9.800 | 9.834 | 9.631 | 9.639 | 1,001,030 | -0.18(-1.81%) |
Mar 10, 2022 | 9.783 | 9.881 | 9.783 | 9.817 | 727,725 | +0.00(+0.00%) |
Mar 09, 2022 | 9.741 | 9.885 | 9.724 | 9.817 | 1,930,144 | +0.28(+2.93%) |
Mar 08, 2022 | 9.538 | 9.699 | 9.423 | 9.538 | 1,913,673 | +0.20(+2.18%) |
Mar 07, 2022 | 9.470 | 9.487 | 9.322 | 9.335 | 1,943,239 | -0.29(-2.99%) |
Mar 04, 2022 | 9.631 | 9.673 | 9.548 | 9.623 | 1,281,170 | -0.39(-3.89%) |
Mar 03, 2022 | 10.02 | 10.09 | 9.953 | 10.01 | 1,215,143 | -0.16(-1.58%) |
Mar 02, 2022 | 10.02 | 10.20 | 10.02 | 10.17 | 1,269,829 | +0.08(+0.75%) |
Mar 01, 2022 | 10.16 | 10.23 | 10.07 | 10.10 | 1,256,675 | -0.14(-1.32%) |
Feb 28, 2022 | 10.20 | 10.30 | 10.17 | 10.23 | 1,053,834 | -0.19(-1.79%) |
Feb 25, 2022 | 10.31 | 10.43 | 10.35 | 10.42 | 1,236,751 | +0.21(+2.08%) |
Feb 24, 2022 | 10.12 | 10.22 | 9.987 | 10.21 | 2,061,379 | -0.28(-2.67%) |
Feb 23, 2022 | 10.61 | 10.64 | 10.46 | 10.49 | 964,407 | -0.01(-0.08%) |
Feb 22, 2022 | 10.45 | 10.52 | 10.43 | 10.49 | 858,219 | -0.06(-0.56%) |
Feb 18, 2022 | 10.55 | 0 | +0.07(+0.65%) | |||
Feb 17, 2022 | 10.46 | 10.51 | 10.39 | 10.49 | 673,335 | +0.03(+0.32%) |
Feb 16, 2022 | 10.44 | 10.49 | 10.36 | 10.45 | 1,298,245 | +0.02(+0.16%) |
Feb 15, 2022 | 10.44 | 10.50 | 10.41 | 10.44 | 534,000 | +0.05(+0.49%) |
Feb 14, 2022 | 10.31 | 10.39 | 10.26 | 10.38 | 922,678 | +0.00(+0.00%) |
Feb 11, 2022 | 10.44 | 10.52 | 10.37 | 10.38 | 1,100,530 | -0.10(-0.97%) |
Feb 10, 2022 | 10.48 | 10.54 | 10.47 | 10.49 | 886,920 | +0.01(+0.08%) |
Feb 09, 2022 | 10.46 | 10.53 | 10.44 | 10.48 | 819,338 | +0.08(+0.73%) |
Feb 08, 2022 | 10.43 | 10.48 | 10.36 | 10.40 | 971,543 | +0.21(+2.08%) |
Feb 07, 2022 | 10.11 | 10.21 | 10.10 | 10.19 | 840,348 | +0.03(+0.25%) |
Feb 04, 2022 | 10.07 | 10.17 | 10.03 | 10.16 | 976,158 | +0.04(+0.42%) |
Feb 03, 2022 | 10.06 | 10.15 | 10.12 | 1,524,150 | +0.20(+2.05%) | |
Feb 02, 2022 | 9.911 | 9.944 | 9.877 | 9.919 | 958,595 | +0.15(+1.56%) |
Feb 01, 2022 | 9.724 | 9.767 | 9.690 | 9.767 | 1,269,410 | -0.14(-1.37%) |
Jan 31, 2022 | 9.783 | 9.902 | 9.902 | 1,574,147 | -0.02(-0.17%) | |
Jan 28, 2022 | 9.767 | 9.919 | 9.754 | 9.919 | 2,227,008 | +0.20(+2.09%) |
Jan 27, 2022 | 9.800 | 9.826 | 9.648 | 9.716 | 1,375,837 | +0.09(+0.97%) |
Jan 26, 2022 | 9.741 | 9.750 | 9.589 | 9.623 | 948,500 | -0.10(-1.05%) |
Jan 25, 2022 | 9.707 | 9.771 | 9.642 | 9.724 | 2,435,681 | +0.10(+1.06%) |
Jan 24, 2022 | 9.614 | 9.648 | 9.479 | 9.623 | 1,880,133 | +0.17(+1.79%) |
Jan 21, 2022 | 9.445 | 9.504 | 9.419 | 9.453 | 1,121,064 | +0.00(+0.00%) |
Jan 20, 2022 | 9.563 | 9.572 | 9.445 | 9.453 | 792,961 | -0.14(-1.50%) |
Jan 19, 2022 | 9.555 | 9.614 | 9.512 | 9.597 | 1,081,730 | +0.03(+0.27%) |
Jan 18, 2022 | 9.546 | 9.589 | 9.521 | 9.572 | 1,316,565 | -0.09(-0.96%) |
Jan 14, 2022 | 9.665 | 0 | +0.08(+0.88%) | |||
Jan 13, 2022 | 9.563 | 9.602 | 9.546 | 9.580 | 958,679 | +0.11(+1.16%) |
Jan 12, 2022 | 9.394 | 9.474 | 9.384 | 9.470 | 568,799 | +0.09(+0.99%) |
Jan 11, 2022 | 9.301 | 9.377 | 9.267 | 9.377 | 800,314 | +0.12(+1.28%) |
Jan 10, 2022 | 9.241 | 9.284 | 9.214 | 9.258 | 1,270,791 | +0.16(+1.77%) |
Jan 07, 2022 | 9.063 | 9.123 | 9.037 | 9.097 | 817,516 | +0.07(+0.75%) |
Jan 06, 2022 | 9.038 | 9.055 | 8.979 | 9.030 | 1,071,408 | +0.05(+0.57%) |
Jan 05, 2022 | 9.080 | 9.104 | 8.970 | 8.979 | 837,425 | -0.08(-0.84%) |
Jan 04, 2022 | 9.055 | 9.119 | 9.047 | 9.055 | 943,754 | +0.01(+0.09%) |
Jan 03, 2022 | 9.055 | 9.063 | 8.996 | 9.047 | 1,103,066 | +0.11(+1.23%) |
Dec 31, 2021 | 8.945 | 8.970 | 8.886 | 8.936 | 1,883,734 | -0.08(-0.94%) |
Dec 30, 2021 | 9.038 | 9.055 | 8.996 | 9.021 | 875,763 | -0.01(-0.09%) |
Dec 29, 2021 | 9.030 | 9.063 | 9.025 | 9.030 | 815,395 | +0.01(+0.09%) |
Dec 28, 2021 | 9.021 | 9.047 | 8.996 | 9.021 | 962,027 | +0.02(+0.19%) |
Dec 27, 2021 | 8.970 | 9.021 | 8.953 | 9.004 | 978,904 | +0.07(+0.76%) |
Dec 23, 2021 | 8.979 | 9.013 | 8.936 | 8.936 | 1,680,864 | -0.06(-0.66%) |
Dec 22, 2021 | 8.903 | 8.996 | 8.894 | 8.996 | 1,712,637 | +0.08(+0.85%) |
Dec 21, 2021 | 8.852 | 8.928 | 8.838 | 8.919 | 4,960,778 | +0.10(+1.15%) |
Dec 20, 2021 | 8.759 | 8.835 | 8.733 | 8.818 | 2,210,926 | -0.03(-0.29%) |
Dec 17, 2021 | 8.835 | 8.869 | 8.818 | 8.843 | 1,856,760 | +0.05(+0.58%) |
Dec 16, 2021 | 8.750 | 8.809 | 8.750 | 8.792 | 1,127,498 | +0.08(+0.87%) |
Dec 15, 2021 | 8.708 | 8.742 | 8.657 | 8.716 | 1,778,535 | -0.02(-0.19%) |
Dec 14, 2021 | 8.716 | 8.784 | 8.716 | 8.733 | 2,085,245 | +0.08(+0.98%) |
Dec 13, 2021 | 8.547 | 8.648 | 8.521 | 8.648 | 1,787,105 | +0.14(+1.69%) |
Dec 10, 2021 | 8.471 | 8.530 | 8.454 | 8.504 | 1,557,502 | +0.11(+1.31%) |
Dec 09, 2021 | 8.487 | 8.487 | 8.343 | 8.394 | 1,945,873 | -0.10(-1.12%) |
Dec 08, 2021 | 8.489 | 8.522 | 8.473 | 8.489 | 1,419,436 | +0.03(+0.39%) |
Dec 07, 2021 | 8.547 | 8.555 | 8.448 | 8.457 | 1,304,204 | -0.03(-0.39%) |
Dec 06, 2021 | 8.498 | 8.580 | 8.453 | 8.489 | 1,774,514 | +0.02(+0.29%) |
Dec 03, 2021 | 8.440 | 8.465 | 8.424 | 8.465 | 1,823,308 | -0.11(-1.34%) |
Dec 02, 2021 | 8.604 | 8.637 | 8.563 | 8.580 | 1,752,261 | -0.16(-1.78%) |
Dec 01, 2021 | 8.907 | 8.920 | 8.735 | 8.735 | 1,414,327 | -0.05(-0.56%) |
Nov 30, 2021 | 8.842 | 8.842 | 8.784 | 8.784 | 1,981,089 | -0.06(-0.65%) |
Nov 29, 2021 | 8.883 | 8.899 | 8.817 | 8.842 | 1,471,884 | -0.07(-0.74%) |
Nov 26, 2021 | 8.924 | 8.969 | 8.891 | 8.907 | 1,313,676 | -0.18(-1.98%) |
Nov 24, 2021 | 9.096 | 9.145 | 9.063 | 9.088 | 657,228 | -0.09(-0.98%) |
Nov 23, 2021 | 9.112 | 9.186 | 9.096 | 9.178 | 981,734 | +0.12(+1.36%) |
Nov 22, 2021 | 9.022 | 9.112 | 8.997 | 9.055 | 825,742 | +0.12(+1.38%) |
Nov 19, 2021 | 8.989 | 8.989 | 8.907 | 8.932 | 2,926,103 | -0.17(-1.89%) |
Nov 18, 2021 | 9.120 | 9.112 | 9.088 | 9.104 | 1,753,980 | +0.04(+0.45%) |
Nov 17, 2021 | 9.063 | 9.088 | 9.041 | 9.063 | 1,431,573 | -0.04(-0.45%) |
Nov 16, 2021 | 9.210 | 9.221 | 9.096 | 9.104 | 839,522 | -0.09(-0.98%) |
Nov 15, 2021 | 9.251 | 9.260 | 9.194 | 9.194 | 560,922 | -0.06(-0.62%) |
Nov 12, 2021 | 9.251 | 9.260 | 9.231 | 9.251 | 1,076,410 | -0.02(-0.18%) |
Nov 11, 2021 | 9.268 | 9.301 | 9.243 | 9.268 | 1,538,247 | +0.00(+0.00%) |
Nov 10, 2021 | 9.325 | 9.260 | 9.268 | 671,102 | +0.04(+0.44%) | |
Nov 09, 2021 | 9.202 | 9.243 | 9.170 | 9.227 | 1,690,167 | +0.09(+0.99%) |
Nov 08, 2021 | 9.145 | 9.149 | 9.116 | 9.137 | 546,009 | +0.01(+0.09%) |
Nov 05, 2021 | 9.071 | 9.153 | 9.071 | 9.129 | 1,247,112 | +0.12(+1.36%) |
Nov 04, 2021 | 9.014 | 9.014 | 8.956 | 9.006 | 893,871 | -0.08(-0.90%) |
Nov 03, 2021 | 9.022 | 9.120 | 9.014 | 9.088 | 1,100,083 | +0.02(+0.18%) |
Nov 02, 2021 | 9.096 | 9.096 | 9.026 | 9.071 | 785,318 | -0.03(-0.36%) |
Nov 01, 2021 | 9.088 | 9.120 | 9.071 | 9.104 | 1,334,733 | +0.16(+1.83%) |
Oct 29, 2021 | 8.965 | 8.989 | 8.932 | 8.940 | 543,185 | -0.12(-1.36%) |
Oct 28, 2021 | 9.038 | 9.063 | 8.997 | 9.063 | 888,155 | +0.03(+0.36%) |
Oct 27, 2021 | 9.038 | 9.071 | 8.997 | 9.030 | 1,020,231 | +0.04(+0.46%) |
Oct 26, 2021 | 8.915 | 9.030 | 8.989 | 1,586,870 | -0.15(-1.61%) | |
Oct 25, 2021 | 9.161 | 9.161 | 9.120 | 9.137 | 728,693 | -0.11(-1.15%) |
Oct 22, 2021 | 9.243 | 9.284 | 9.210 | 9.243 | 649,929 | +0.07(+0.80%) |
Oct 21, 2021 | 9.210 | 9.240 | 9.165 | 9.170 | 746,088 | +0.02(+0.18%) |
Oct 20, 2021 | 9.096 | 9.170 | 9.088 | 9.153 | 658,207 | +0.15(+1.64%) |
Oct 19, 2021 | 8.997 | 9.038 | 8.997 | 9.006 | 638,953 | -0.04(-0.45%) |
Oct 18, 2021 | 9.038 | 9.055 | 8.989 | 9.047 | 683,332 | -0.03(-0.36%) |
Oct 15, 2021 | 9.071 | 9.129 | 9.055 | 9.079 | 599,214 | +0.05(+0.54%) |
Oct 14, 2021 | 9.030 | 9.055 | 9.006 | 9.030 | 707,433 | +0.06(+0.64%) |
Oct 13, 2021 | 8.932 | 8.973 | 8.899 | 8.973 | 590,961 | +0.04(+0.46%) |
Oct 12, 2021 | 8.932 | 8.956 | 8.891 | 8.932 | 556,326 | -0.01(-0.09%) |
Oct 11, 2021 | 8.973 | 8.989 | 8.932 | 8.940 | 636,990 | -0.03(-0.37%) |
Oct 08, 2021 | 8.981 | 9.006 | 8.956 | 8.973 | 466,020 | +0.03(+0.37%) |
Oct 07, 2021 | 8.997 | 9.022 | 8.924 | 8.940 | 1,038,480 | +0.02(+0.28%) |
Oct 06, 2021 | 8.899 | 8.915 | 8.834 | 8.915 | 818,192 | -0.02(-0.28%) |
Oct 05, 2021 | 8.981 | 8.987 | 8.932 | 8.940 | 1,053,335 | -0.02(-0.18%) |
Oct 04, 2021 | 8.883 | 8.981 | 8.883 | 8.956 | 1,291,232 | +0.12(+1.39%) |
Oct 01, 2021 | 8.850 | 8.866 | 8.793 | 8.834 | 1,286,278 | -0.04(-0.46%) |
Sep 30, 2021 | 8.899 | 8.911 | 8.842 | 8.875 | 1,193,852 | -0.06(-0.64%) |
Sep 29, 2021 | 8.965 | 8.989 | 8.915 | 8.932 | 2,247,033 | -0.08(-0.91%) |
Sep 28, 2021 | 9.096 | 9.096 | 9.014 | 9.014 | 605,710 | -0.08(-0.90%) |
Sep 27, 2021 | 9.104 | 9.129 | 9.071 | 9.096 | 664,180 | +0.12(+1.37%) |
Sep 24, 2021 | 8.973 | 8.997 | 8.965 | 8.973 | 727,082 | -0.03(-0.36%) |
Sep 23, 2021 | 9.014 | 9.022 | 8.989 | 9.006 | 776,197 | +0.00(+0.00%) |
Sep 22, 2021 | 9.030 | 9.059 | 8.989 | 9.006 | 955,251 | +0.07(+0.83%) |
Sep 21, 2021 | 8.973 | 8.997 | 8.924 | 8.932 | 765,458 | -0.01(-0.09%) |
Sep 20, 2021 | 8.899 | 8.940 | 8.866 | 8.940 | 1,218,906 | -0.08(-0.91%) |
Sep 17, 2021 | 9.104 | 9.112 | 9.006 | 9.022 | 1,252,085 | -0.01(-0.09%) |
Sep 16, 2021 | 9.047 | 9.047 | 8.989 | 9.030 | 1,349,665 | -0.07(-0.81%) |
Sep 15, 2021 | 9.104 | 9.129 | 9.063 | 9.104 | 703,814 | +0.01(+0.09%) |
Sep 14, 2021 | 9.161 | 9.170 | 9.079 | 9.096 | 698,993 | -0.02(-0.27%) |
Sep 13, 2021 | 9.096 | 9.153 | 9.096 | 9.120 | 616,179 | +0.08(+0.91%) |
Sep 10, 2021 | 9.096 | 9.103 | 9.038 | 9.038 | 807,290 | -0.11(-1.25%) |
Sep 09, 2021 | 9.178 | 9.210 | 9.153 | 9.153 | 744,709 | -0.08(-0.89%) |
Sep 08, 2021 | 9.219 | 9.260 | 9.215 | 9.235 | 630,190 | -0.02(-0.18%) |
Sep 07, 2021 | 9.260 | 9.268 | 9.219 | 9.251 | 702,532 | -0.06(-0.62%) |
Sep 03, 2021 | 9.301 | 9.325 | 9.260 | 9.309 | 714,534 | -0.03(-0.35%) |
Sep 02, 2021 | 9.350 | 9.362 | 9.333 | 9.342 | 565,519 | -0.07(-0.70%) |
Sep 01, 2021 | 9.424 | 9.448 | 9.366 | 9.407 | 585,816 | +0.09(+0.97%) |
Aug 31, 2021 | 9.301 | 9.333 | 9.272 | 9.317 | 639,446 | -0.10(-1.04%) |
Aug 30, 2021 | 9.350 | 9.415 | 9.325 | 9.415 | 513,026 | +0.02(+0.17%) |
Aug 27, 2021 | 9.325 | 9.407 | 9.317 | 9.399 | 513,228 | +0.02(+0.17%) |
Aug 26, 2021 | 9.366 | 9.391 | 9.358 | 9.383 | 636,117 | -0.07(-0.69%) |
Aug 25, 2021 | 9.465 | 9.465 | 9.428 | 9.448 | 355,092 | +0.03(+0.35%) |
Aug 24, 2021 | 9.399 | 9.456 | 9.378 | 9.415 | 530,461 | -0.02(-0.26%) |
Aug 23, 2021 | 9.448 | 9.481 | 9.432 | 9.440 | 522,343 | -0.01(-0.09%) |
Aug 20, 2021 | 9.399 | 9.456 | 9.391 | 9.448 | 605,899 | +0.14(+1.50%) |
Aug 19, 2021 | 9.317 | 9.396 | 9.276 | 9.309 | 841,419 | +0.00(+0.00%) |
Aug 18, 2021 | 9.333 | 9.362 | 9.309 | 9.309 | 501,752 | +0.02(+0.26%) |
Aug 17, 2021 | 9.235 | 9.301 | 9.235 | 9.284 | 993,305 | -0.08(-0.87%) |
Aug 16, 2021 | 9.301 | 9.387 | 9.276 | 9.366 | 1,889,384 | +0.01(+0.09%) |
Aug 13, 2021 | 9.292 | 9.358 | 9.260 | 9.358 | 697,568 | +0.10(+1.06%) |
Aug 12, 2021 | 9.301 | 9.301 | 9.235 | 9.260 | 523,501 | +0.01(+0.09%) |
Aug 11, 2021 | 9.243 | 9.251 | 9.202 | 9.251 | 748,764 | +0.08(+0.89%) |
Aug 10, 2021 | 9.145 | 9.194 | 9.138 | 9.170 | 1,281,446 | -0.07(-0.80%) |
Aug 09, 2021 | 9.210 | 9.243 | 9.202 | 9.243 | 1,207,464 | +0.04(+0.45%) |
Aug 06, 2021 | 9.178 | 9.227 | 9.178 | 9.202 | 746,917 | -0.01(-0.09%) |
Aug 05, 2021 | 9.219 | 9.227 | 9.190 | 9.210 | 605,067 | -0.02(-0.18%) |
Aug 04, 2021 | 9.284 | 9.292 | 9.210 | 9.227 | 485,595 | -0.07(-0.79%) |
Aug 03, 2021 | 9.260 | 9.301 | 9.219 | 9.301 | 781,425 | +0.11(+1.25%) |
Aug 02, 2021 | 9.210 | 9.227 | 9.178 | 9.186 | 642,462 | +0.05(+0.54%) |
Jul 30, 2021 | 9.178 | 9.243 | 9.129 | 9.137 | 1,030,864 | +0.05(+0.54%) |
Jul 29, 2021 | 9.112 | 9.153 | 9.017 | 9.088 | 1,893,279 | -0.33(-3.48%) |
Jul 28, 2021 | 9.358 | 9.415 | 9.325 | 9.415 | 846,267 | +0.02(+0.17%) |
Jul 27, 2021 | 9.325 | 9.419 | 9.301 | 9.399 | 1,058,536 | +0.03(+0.35%) |
Jul 26, 2021 | 9.260 | 9.366 | 9.260 | 9.366 | 929,410 | +0.15(+1.60%) |
Jul 23, 2021 | 9.210 | 9.235 | 9.187 | 9.219 | 735,153 | +0.05(+0.54%) |
Jul 22, 2021 | 9.243 | 9.251 | 9.153 | 9.170 | 963,559 | -0.03(-0.36%) |
Jul 21, 2021 | 9.194 | 9.235 | 9.180 | 9.202 | 804,609 | +0.08(+0.90%) |
Jul 20, 2021 | 9.071 | 9.145 | 9.047 | 9.120 | 1,002,263 | +0.05(+0.54%) |
Jul 19, 2021 | 9.120 | 9.129 | 9.030 | 9.071 | 1,398,386 | -0.22(-2.38%) |
Jul 16, 2021 | 9.292 | 9.325 | 9.243 | 9.292 | 742,074 | +0.03(+0.35%) |
Jul 15, 2021 | 9.219 | 9.268 | 9.194 | 9.260 | 751,873 | -0.09(-0.96%) |
Jul 14, 2021 | 9.276 | 9.350 | 9.251 | 9.350 | 868,147 | +0.02(+0.26%) |
Jul 13, 2021 | 9.383 | 9.385 | 9.305 | 9.325 | 958,043 | +0.00(+0.00%) |
Jul 12, 2021 | 9.301 | 9.366 | 9.276 | 9.325 | 1,294,300 | +0.07(+0.80%) |
Jul 09, 2021 | 9.251 | 9.288 | 9.219 | 9.251 | 864,332 | +0.16(+1.71%) |
Jul 08, 2021 | 9.088 | 9.112 | 9.047 | 9.096 | 1,100,736 | -0.06(-0.63%) |
Jul 07, 2021 | 9.104 | 9.182 | 9.096 | 9.153 | 1,082,442 | -0.11(-1.24%) |
Jul 06, 2021 | 9.301 | 9.301 | 9.235 | 9.268 | 1,129,496 | -0.08(-0.88%) |
Jul 02, 2021 | 9.325 | 9.358 | 9.309 | 9.350 | 1,101,055 | -0.07(-0.70%) |
Jul 01, 2021 | 9.407 | 9.432 | 9.366 | 9.415 | 1,003,289 | +0.04(+0.44%) |
Jun 30, 2021 | 9.391 | 9.440 | 9.358 | 9.374 | 754,465 | +0.00(+0.00%) |
Jun 29, 2021 | 9.391 | 9.391 | 9.350 | 9.374 | 771,889 | -0.02(-0.17%) |
Jun 28, 2021 | 9.432 | 9.432 | 9.391 | 9.391 | 1,646,099 | -0.07(-0.78%) |
Jun 25, 2021 | 9.415 | 9.469 | 9.399 | 9.465 | 1,036,473 | +0.01(+0.09%) |
Jun 24, 2021 | 9.407 | 9.473 | 9.399 | 9.456 | 1,435,796 | -0.05(-0.52%) |
Jun 23, 2021 | 9.530 | 9.546 | 9.473 | 9.505 | 1,298,596 | -0.17(-1.78%) |
Jun 22, 2021 | 9.694 | 9.727 | 9.669 | 9.678 | 1,333,138 | -0.06(-0.59%) |
Jun 21, 2021 | 9.669 | 9.735 | 9.661 | 9.735 | 762,141 | +0.05(+0.51%) |
Jun 18, 2021 | 9.620 | 9.702 | 9.590 | 9.686 | 1,759,643 | -0.14(-1.42%) |
Jun 17, 2021 | 9.817 | 9.850 | 9.792 | 9.825 | 839,064 | -0.11(-1.15%) |
Jun 16, 2021 | 10.05 | 10.05 | 9.932 | 9.940 | 662,803 | -0.12(-1.22%) |
Jun 15, 2021 | 10.05 | 10.09 | 10.04 | 10.06 | 486,360 | +0.05(+0.49%) |
Jun 14, 2021 | 9.940 | 10.02 | 9.932 | 10.01 | 908,563 | +0.03(+0.33%) |
Jun 11, 2021 | 9.956 | 9.997 | 9.915 | 9.981 | 1,186,111 | -0.08(-0.76%) |
Jun 10, 2021 | 9.940 | 10.09 | 9.940 | 10.06 | 1,534,133 | -0.04(-0.39%) |
Jun 09, 2021 | 10.12 | 10.14 | 10.07 | 10.10 | 1,033,950 | +0.03(+0.31%) |
Jun 08, 2021 | 9.979 | 10.09 | 9.956 | 10.06 | 960,441 | -0.03(-0.31%) |
Jun 07, 2021 | 10.09 | 10.10 | 10.04 | 10.10 | 573,505 | +0.04(+0.39%) |
Jun 04, 2021 | 10.02 | 10.07 | 9.995 | 10.06 | 754,659 | +0.00(+0.00%) |
Jun 03, 2021 | 10.03 | 10.07 | 10.01 | 10.06 | 660,069 | -0.05(-0.46%) |
Jun 02, 2021 | 10.04 | 10.13 | 10.03 | 10.10 | 696,359 | +0.06(+0.62%) |