Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.633 | 7.783 | 7.633 | 7.757 | 632,001 | +0.07(+0.92%) |
Sep 29, 2022 | 7.677 | 7.739 | 7.651 | 7.686 | 448,674 | -0.06(-0.80%) |
Sep 28, 2022 | 7.651 | 7.792 | 7.642 | 7.748 | 341,811 | +0.08(+1.03%) |
Sep 27, 2022 | 7.757 | 7.809 | 7.633 | 7.668 | 332,366 | -0.07(-0.91%) |
Sep 26, 2022 | 7.845 | 7.871 | 7.686 | 7.739 | 406,902 | -0.11(-1.46%) |
Sep 23, 2022 | 7.933 | 7.968 | 7.787 | 7.853 | 477,705 | -0.11(-1.44%) |
Sep 22, 2022 | 8.047 | 8.047 | 7.950 | 7.968 | 273,404 | -0.08(-0.98%) |
Sep 21, 2022 | 8.188 | 8.211 | 8.047 | 8.047 | 186,350 | -0.10(-1.19%) |
Sep 20, 2022 | 8.197 | 8.197 | 8.100 | 8.144 | 210,305 | -0.10(-1.18%) |
Sep 19, 2022 | 8.214 | 8.250 | 8.188 | 8.241 | 235,534 | -0.03(-0.32%) |
Sep 16, 2022 | 8.258 | 8.267 | 8.206 | 8.267 | 165,462 | -0.04(-0.53%) |
Sep 15, 2022 | 8.434 | 8.461 | 8.276 | 8.311 | 250,298 | -0.13(-1.56%) |
Sep 14, 2022 | 8.470 | 8.478 | 8.382 | 8.443 | 127,794 | -0.01(-0.07%) |
Sep 13, 2022 | 8.537 | 8.572 | 8.423 | 8.449 | 234,921 | -0.19(-2.23%) |
Sep 12, 2022 | 8.581 | 8.710 | 8.581 | 8.642 | 356,798 | +0.08(+0.92%) |
Sep 09, 2022 | 8.519 | 8.607 | 8.493 | 8.563 | 165,883 | +0.10(+1.24%) |
Sep 08, 2022 | 8.379 | 8.502 | 8.362 | 8.458 | 237,070 | +0.06(+0.73%) |
Sep 07, 2022 | 8.283 | 8.406 | 8.283 | 8.397 | 316,285 | +0.08(+0.95%) |
Sep 06, 2022 | 8.432 | 8.458 | 8.309 | 8.318 | 282,462 | -0.10(-1.14%) |
Sep 02, 2022 | 8.537 | 8.581 | 8.379 | 8.414 | 259,971 | -0.06(-0.72%) |
Sep 01, 2022 | 8.484 | 8.502 | 8.379 | 8.476 | 193,532 | -0.03(-0.31%) |
Aug 31, 2022 | 8.581 | 8.589 | 8.484 | 8.502 | 164,897 | -0.02(-0.21%) |
Aug 30, 2022 | 8.616 | 8.616 | 8.493 | 8.519 | 156,448 | -0.08(-0.92%) |
Aug 29, 2022 | 8.677 | 8.677 | 8.589 | 8.598 | 239,319 | -0.08(-0.91%) |
Aug 26, 2022 | 8.904 | 8.922 | 8.651 | 8.677 | 195,697 | -0.20(-2.27%) |
Aug 25, 2022 | 8.834 | 8.887 | 8.799 | 8.878 | 173,788 | +0.04(+0.50%) |
Aug 24, 2022 | 8.799 | 8.861 | 8.756 | 8.834 | 153,384 | +0.03(+0.30%) |
Aug 23, 2022 | 8.931 | 8.931 | 8.791 | 8.808 | 143,765 | -0.08(-0.89%) |
Aug 22, 2022 | 8.965 | 8.965 | 8.847 | 8.887 | 82,065 | -0.11(-1.26%) |
Aug 19, 2022 | 9.035 | 9.062 | 8.974 | 9.000 | 87,476 | -0.06(-0.68%) |
Aug 18, 2022 | 9.105 | 9.114 | 9.045 | 9.062 | 121,846 | -0.01(-0.10%) |
Aug 17, 2022 | 9.140 | 9.140 | 9.009 | 9.070 | 157,396 | -0.07(-0.77%) |
Aug 16, 2022 | 9.202 | 9.210 | 9.132 | 9.140 | 120,312 | -0.04(-0.48%) |
Aug 15, 2022 | 9.245 | 9.254 | 9.158 | 9.184 | 149,665 | -0.03(-0.38%) |
Aug 12, 2022 | 9.175 | 9.228 | 9.146 | 9.219 | 123,498 | +0.07(+0.79%) |
Aug 11, 2022 | 9.147 | 9.181 | 9.120 | 9.147 | 156,284 | +0.03(+0.29%) |
Aug 10, 2022 | 9.138 | 9.160 | 9.103 | 9.120 | 206,150 | +0.05(+0.58%) |
Aug 09, 2022 | 9.094 | 9.094 | 9.042 | 9.068 | 93,458 | -0.02(-0.19%) |
Aug 08, 2022 | 9.086 | 9.086 | 9.025 | 9.086 | 106,043 | +0.04(+0.48%) |
Aug 05, 2022 | 9.042 | 9.077 | 8.981 | 9.042 | 200,780 | +0.00(+0.00%) |
Aug 04, 2022 | 9.086 | 9.094 | 8.999 | 9.042 | 134,951 | -0.01(-0.10%) |
Aug 03, 2022 | 9.007 | 9.051 | 8.968 | 9.051 | 220,304 | +0.12(+1.36%) |
Aug 02, 2022 | 8.964 | 8.999 | 8.903 | 8.929 | 277,758 | -0.07(-0.77%) |
Aug 01, 2022 | 8.955 | 9.042 | 8.903 | 8.999 | 245,064 | +0.04(+0.49%) |
Jul 29, 2022 | 8.955 | 8.999 | 8.912 | 8.955 | 188,629 | +0.04(+0.49%) |
Jul 28, 2022 | 8.825 | 8.920 | 8.764 | 8.912 | 162,279 | +0.10(+1.18%) |
Jul 27, 2022 | 8.738 | 8.851 | 8.729 | 8.807 | 182,659 | +0.10(+1.10%) |
Jul 26, 2022 | 8.738 | 8.781 | 8.686 | 8.712 | 95,883 | -0.04(-0.50%) |
Jul 25, 2022 | 8.729 | 8.799 | 8.694 | 8.755 | 115,982 | +0.06(+0.70%) |
Jul 22, 2022 | 8.834 | 8.868 | 8.668 | 8.694 | 368,150 | -0.12(-1.38%) |
Jul 21, 2022 | 8.842 | 8.851 | 8.755 | 8.816 | 405,506 | -0.04(-0.49%) |
Jul 20, 2022 | 8.807 | 8.894 | 8.773 | 8.860 | 122,443 | +0.08(+0.89%) |
Jul 19, 2022 | 8.677 | 8.786 | 8.677 | 8.781 | 232,065 | +0.15(+1.71%) |
Jul 18, 2022 | 8.729 | 8.804 | 8.625 | 8.634 | 157,107 | -0.05(-0.60%) |
Jul 15, 2022 | 8.677 | 8.712 | 8.616 | 8.686 | 684,556 | +0.13(+1.52%) |
Jul 14, 2022 | 8.494 | 8.590 | 8.451 | 8.555 | 200,130 | -0.01(-0.07%) |
Jul 13, 2022 | 8.527 | 8.613 | 8.510 | 8.561 | 209,839 | -0.03(-0.40%) |
Jul 12, 2022 | 8.656 | 8.708 | 8.561 | 8.596 | 181,788 | -0.07(-0.80%) |
Jul 11, 2022 | 8.587 | 8.665 | 8.527 | 8.665 | 387,388 | +0.09(+1.01%) |
Jul 08, 2022 | 8.553 | 8.605 | 8.492 | 8.579 | 140,196 | +0.02(+0.20%) |
Jul 07, 2022 | 8.527 | 8.570 | 8.458 | 8.561 | 271,659 | +0.10(+1.23%) |
Jul 06, 2022 | 8.449 | 8.484 | 8.397 | 8.458 | 182,075 | +0.03(+0.41%) |
Jul 05, 2022 | 8.501 | 8.561 | 8.380 | 8.423 | 495,436 | -0.15(-1.71%) |
Jul 01, 2022 | 8.527 | 8.570 | 8.436 | 8.570 | 206,053 | +0.13(+1.54%) |
Jun 30, 2022 | 8.570 | 8.579 | 8.432 | 8.440 | 382,066 | -0.15(-1.71%) |
Jun 29, 2022 | 8.605 | 8.613 | 8.544 | 8.587 | 218,857 | +0.01(+0.10%) |
Jun 28, 2022 | 8.760 | 8.812 | 8.561 | 8.579 | 159,921 | -0.15(-1.68%) |
Jun 27, 2022 | 8.743 | 8.760 | 8.656 | 8.726 | 139,887 | +0.03(+0.40%) |
Jun 24, 2022 | 8.596 | 8.717 | 8.583 | 8.691 | 147,646 | +0.20(+2.34%) |
Jun 23, 2022 | 8.458 | 8.501 | 8.402 | 8.492 | 181,862 | +0.08(+0.92%) |
Jun 22, 2022 | 8.432 | 8.501 | 8.380 | 8.415 | 176,936 | -0.09(-1.02%) |
Jun 21, 2022 | 8.458 | 8.527 | 8.458 | 8.501 | 173,926 | +0.13(+1.55%) |
Jun 17, 2022 | 8.328 | 8.458 | 8.294 | 8.371 | 365,529 | +0.09(+1.04%) |
Jun 16, 2022 | 8.458 | 8.458 | 8.259 | 8.285 | 178,307 | -0.22(-2.54%) |
Jun 15, 2022 | 8.466 | 8.587 | 8.397 | 8.501 | 323,648 | +0.10(+1.23%) |
Jun 14, 2022 | 8.570 | 8.570 | 8.345 | 8.397 | 249,463 | -0.12(-1.39%) |
Jun 13, 2022 | 8.593 | 8.644 | 8.479 | 8.516 | 238,261 | -0.30(-3.41%) |
Jun 10, 2022 | 8.911 | 8.911 | 8.782 | 8.816 | 146,873 | -0.21(-2.28%) |
Jun 09, 2022 | 9.142 | 9.142 | 8.996 | 9.022 | 210,841 | -0.12(-1.31%) |
Jun 08, 2022 | 9.177 | 9.194 | 9.117 | 9.142 | 103,431 | -0.03(-0.37%) |
Jun 07, 2022 | 9.065 | 9.190 | 9.061 | 9.177 | 153,399 | +0.11(+1.23%) |
Jun 06, 2022 | 9.125 | 9.211 | 9.048 | 9.065 | 163,659 | +0.00(+0.00%) |
Jun 03, 2022 | 9.177 | 9.202 | 9.039 | 9.065 | 123,856 | -0.15(-1.58%) |
Jun 02, 2022 | 9.091 | 9.211 | 9.049 | 9.211 | 89,918 | +0.15(+1.61%) |
Jun 01, 2022 | 9.202 | 9.220 | 9.005 | 9.065 | 130,210 | -0.09(-1.03%) |
May 31, 2022 | 9.159 | 9.228 | 9.117 | 9.159 | 205,211 | -0.02(-0.19%) |
May 27, 2022 | 9.108 | 9.202 | 9.083 | 9.177 | 153,384 | +0.12(+1.33%) |
May 26, 2022 | 8.971 | 9.091 | 8.971 | 9.056 | 357,348 | +0.11(+1.25%) |
May 25, 2022 | 8.893 | 8.953 | 8.850 | 8.945 | 175,396 | +0.07(+0.77%) |
May 24, 2022 | 8.833 | 8.893 | 8.758 | 8.876 | 242,597 | +0.05(+0.58%) |
May 23, 2022 | 8.816 | 8.874 | 8.777 | 8.825 | 194,255 | +0.09(+0.98%) |
May 20, 2022 | 8.825 | 8.825 | 8.584 | 8.739 | 143,254 | +0.03(+0.39%) |
May 19, 2022 | 8.670 | 8.769 | 8.649 | 8.704 | 213,266 | +0.00(+0.00%) |
May 18, 2022 | 8.807 | 8.842 | 8.649 | 8.704 | 319,193 | -0.13(-1.46%) |
May 17, 2022 | 8.739 | 8.833 | 8.704 | 8.833 | 174,574 | +0.23(+2.69%) |
May 16, 2022 | 8.610 | 8.679 | 8.541 | 8.601 | 177,391 | +0.01(+0.10%) |
May 13, 2022 | 8.498 | 8.653 | 8.498 | 8.593 | 146,479 | +0.17(+2.07%) |
May 12, 2022 | 8.478 | 8.538 | 8.319 | 8.419 | 435,058 | -0.11(-1.30%) |
May 11, 2022 | 8.632 | 8.760 | 8.521 | 8.530 | 320,086 | -0.09(-1.09%) |
May 10, 2022 | 8.743 | 8.777 | 8.598 | 8.623 | 178,012 | -0.01(-0.10%) |
May 09, 2022 | 8.871 | 8.871 | 8.589 | 8.632 | 265,946 | -0.32(-3.62%) |
May 06, 2022 | 8.973 | 9.033 | 8.888 | 8.956 | 214,640 | -0.08(-0.85%) |
May 05, 2022 | 9.220 | 9.246 | 8.990 | 9.033 | 204,372 | -0.23(-2.49%) |
May 04, 2022 | 9.169 | 9.280 | 9.075 | 9.263 | 193,646 | +0.12(+1.31%) |
May 03, 2022 | 9.127 | 9.203 | 9.101 | 9.144 | 104,875 | +0.06(+0.66%) |
May 02, 2022 | 9.084 | 9.146 | 8.990 | 9.084 | 171,028 | -0.06(-0.65%) |
Apr 29, 2022 | 9.289 | 9.289 | 9.108 | 9.144 | 147,694 | -0.14(-1.56%) |
Apr 28, 2022 | 9.178 | 9.306 | 9.118 | 9.289 | 168,027 | +0.18(+1.97%) |
Apr 27, 2022 | 9.152 | 9.263 | 9.092 | 9.110 | 231,239 | -0.03(-0.37%) |
Apr 26, 2022 | 9.297 | 9.301 | 9.118 | 9.144 | 124,817 | -0.15(-1.65%) |
Apr 25, 2022 | 9.255 | 9.323 | 9.176 | 9.297 | 142,087 | -0.03(-0.27%) |
Apr 22, 2022 | 9.459 | 9.459 | 9.289 | 9.323 | 128,039 | -0.14(-1.44%) |
Apr 21, 2022 | 9.638 | 9.672 | 9.425 | 9.459 | 217,112 | -0.10(-1.07%) |
Apr 20, 2022 | 9.536 | 9.591 | 9.502 | 9.562 | 146,961 | +0.08(+0.81%) |
Apr 19, 2022 | 9.459 | 9.553 | 9.451 | 9.485 | 201,270 | +0.02(+0.18%) |
Apr 18, 2022 | 9.434 | 9.493 | 9.424 | 9.468 | 191,334 | +0.04(+0.45%) |
Apr 14, 2022 | 9.536 | 9.553 | 9.425 | 9.425 | 128,391 | -0.09(-0.90%) |
Apr 13, 2022 | 9.519 | 9.519 | 9.434 | 9.510 | 92,633 | +0.06(+0.66%) |
Apr 12, 2022 | 9.541 | 9.584 | 9.406 | 9.448 | 270,646 | -0.02(-0.18%) |
Apr 11, 2022 | 9.499 | 9.533 | 9.431 | 9.465 | 143,760 | -0.08(-0.89%) |
Apr 08, 2022 | 9.541 | 9.550 | 9.482 | 9.550 | 136,914 | +0.01(+0.09%) |
Apr 07, 2022 | 9.524 | 9.558 | 9.440 | 9.541 | 156,121 | +0.02(+0.18%) |
Apr 06, 2022 | 9.541 | 9.558 | 9.474 | 9.524 | 180,633 | -0.07(-0.71%) |
Apr 05, 2022 | 9.592 | 9.643 | 9.524 | 9.592 | 225,736 | -0.04(-0.44%) |
Apr 04, 2022 | 9.677 | 9.694 | 9.580 | 9.635 | 248,528 | -0.03(-0.35%) |
Apr 01, 2022 | 9.626 | 9.669 | 9.558 | 9.669 | 273,073 | +0.08(+0.80%) |
Mar 31, 2022 | 9.567 | 9.635 | 9.508 | 9.592 | 404,911 | +0.04(+0.44%) |
Mar 30, 2022 | 9.541 | 9.558 | 9.482 | 9.550 | 156,251 | +0.03(+0.27%) |
Mar 29, 2022 | 9.474 | 9.533 | 9.448 | 9.524 | 185,283 | +0.13(+1.35%) |
Mar 28, 2022 | 9.414 | 9.414 | 9.360 | 9.397 | 105,471 | -0.04(-0.45%) |
Mar 25, 2022 | 9.431 | 9.457 | 9.373 | 9.440 | 140,352 | +0.04(+0.45%) |
Mar 24, 2022 | 9.474 | 9.474 | 9.372 | 9.397 | 253,986 | -0.02(-0.18%) |
Mar 23, 2022 | 9.474 | 9.508 | 9.389 | 9.414 | 152,621 | -0.08(-0.89%) |
Mar 22, 2022 | 9.482 | 9.543 | 9.465 | 9.499 | 146,094 | +0.05(+0.54%) |
Mar 21, 2022 | 9.508 | 9.508 | 9.410 | 9.448 | 158,499 | -0.04(-0.45%) |
Mar 18, 2022 | 9.363 | 9.499 | 9.347 | 9.491 | 201,505 | +0.10(+1.08%) |
Mar 17, 2022 | 9.253 | 9.389 | 9.228 | 9.389 | 191,483 | +0.14(+1.47%) |
Mar 16, 2022 | 9.160 | 9.295 | 9.092 | 9.253 | 177,995 | +0.18(+1.96%) |
Mar 15, 2022 | 9.024 | 9.092 | 8.914 | 9.075 | 266,029 | +0.20(+2.20%) |
Mar 14, 2022 | 9.033 | 9.050 | 8.812 | 8.880 | 273,696 | -0.13(-1.48%) |
Mar 11, 2022 | 9.165 | 9.182 | 8.988 | 9.013 | 273,853 | -0.08(-0.93%) |
Mar 10, 2022 | 9.131 | 9.148 | 9.039 | 9.097 | 211,448 | -0.07(-0.74%) |
Mar 09, 2022 | 9.123 | 9.224 | 9.123 | 9.165 | 179,058 | +0.23(+2.55%) |
Mar 08, 2022 | 9.030 | 9.140 | 8.929 | 8.937 | 258,189 | -0.07(-0.75%) |
Mar 07, 2022 | 9.376 | 9.376 | 8.971 | 9.005 | 375,937 | -0.39(-4.13%) |
Mar 04, 2022 | 9.536 | 9.536 | 9.333 | 9.392 | 230,792 | -0.21(-2.19%) |
Mar 03, 2022 | 9.721 | 9.772 | 9.561 | 9.603 | 128,494 | -0.07(-0.70%) |
Mar 02, 2022 | 9.654 | 9.696 | 9.578 | 9.671 | 181,421 | +0.08(+0.88%) |
Mar 01, 2022 | 9.704 | 9.704 | 9.510 | 9.586 | 128,815 | -0.09(-0.96%) |
Feb 28, 2022 | 9.637 | 9.730 | 9.570 | 9.679 | 150,321 | -0.04(-0.43%) |
Feb 25, 2022 | 9.595 | 9.721 | 9.586 | 9.721 | 146,692 | +0.24(+2.49%) |
Feb 24, 2022 | 9.317 | 9.494 | 9.232 | 9.485 | 355,095 | +0.02(+0.18%) |
Feb 23, 2022 | 9.620 | 9.688 | 9.418 | 9.468 | 231,560 | -0.08(-0.88%) |
Feb 22, 2022 | 9.704 | 9.721 | 9.510 | 9.553 | 152,648 | -0.18(-1.82%) |
Feb 18, 2022 | 9.730 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.865 | 9.873 | 9.696 | 9.730 | 111,665 | -0.17(-1.70%) |
Feb 16, 2022 | 9.797 | 9.907 | 9.763 | 9.898 | 186,398 | +0.09(+0.95%) |
Feb 15, 2022 | 9.797 | 9.907 | 9.772 | 9.806 | 208,423 | +0.08(+0.87%) |
Feb 14, 2022 | 9.865 | 9.865 | 9.713 | 9.721 | 149,767 | -0.14(-1.43%) |
Feb 11, 2022 | 10.09 | 10.09 | 9.837 | 9.862 | 243,079 | -0.18(-1.75%) |
Feb 10, 2022 | 10.11 | 10.16 | 9.988 | 10.04 | 178,556 | -0.10(-0.99%) |
Feb 09, 2022 | 10.06 | 10.15 | 10.05 | 10.14 | 192,574 | +0.14(+1.43%) |
Feb 08, 2022 | 9.879 | 9.996 | 9.854 | 9.996 | 198,995 | +0.13(+1.36%) |
Feb 07, 2022 | 9.938 | 9.938 | 9.820 | 9.862 | 158,728 | -0.02(-0.17%) |
Feb 04, 2022 | 9.887 | 9.946 | 9.820 | 9.879 | 195,059 | -0.02(-0.17%) |
Feb 03, 2022 | 9.979 | 9.875 | 9.896 | 161,534 | -0.14(-1.42%) | |
Feb 02, 2022 | 10.02 | 10.07 | 9.979 | 10.04 | 134,918 | +0.07(+0.67%) |
Feb 01, 2022 | 9.912 | 9.996 | 9.845 | 9.971 | 239,598 | +0.09(+0.93%) |
Jan 31, 2022 | 9.803 | 9.887 | 9.879 | 169,724 | +0.14(+1.46%) | |
Jan 28, 2022 | 9.619 | 9.753 | 9.560 | 9.736 | 176,654 | +0.15(+1.57%) |
Jan 27, 2022 | 9.644 | 9.761 | 9.569 | 9.585 | 201,569 | +0.00(+0.00%) |
Jan 26, 2022 | 9.761 | 9.854 | 9.542 | 9.585 | 261,540 | -0.07(-0.69%) |
Jan 25, 2022 | 9.619 | 9.686 | 9.510 | 9.652 | 554,635 | -0.03(-0.26%) |
Jan 24, 2022 | 9.527 | 9.678 | 9.334 | 9.678 | 635,853 | +0.01(+0.09%) |
Jan 21, 2022 | 9.887 | 9.887 | 9.556 | 9.669 | 770,124 | -0.22(-2.21%) |
Jan 20, 2022 | 9.979 | 10.07 | 9.870 | 9.887 | 193,947 | -0.05(-0.51%) |
Jan 19, 2022 | 10.08 | 10.11 | 9.921 | 9.938 | 316,418 | -0.07(-0.67%) |
Jan 18, 2022 | 10.21 | 10.21 | 9.996 | 10.00 | 582,979 | -0.25(-2.45%) |
Jan 14, 2022 | 10.26 | 0 | -0.03(-0.33%) | |||
Jan 13, 2022 | 10.37 | 10.42 | 10.29 | 10.29 | 141,047 | -0.06(-0.54%) |
Jan 12, 2022 | 10.32 | 10.37 | 10.29 | 10.35 | 121,982 | +0.12(+1.14%) |
Jan 11, 2022 | 10.22 | 10.25 | 10.11 | 10.23 | 143,129 | +0.08(+0.82%) |
Jan 10, 2022 | 10.15 | 10.20 | 10.06 | 10.15 | 202,558 | -0.02(-0.16%) |
Jan 07, 2022 | 10.20 | 10.21 | 10.15 | 10.16 | 159,599 | -0.04(-0.41%) |
Jan 06, 2022 | 10.17 | 10.22 | 10.09 | 10.20 | 164,858 | +0.06(+0.58%) |
Jan 05, 2022 | 10.28 | 10.35 | 10.15 | 10.15 | 311,288 | -0.15(-1.46%) |
Jan 04, 2022 | 10.37 | 10.38 | 10.28 | 10.30 | 161,295 | -0.04(-0.40%) |
Jan 03, 2022 | 10.28 | 10.35 | 10.21 | 10.34 | 165,867 | +0.18(+1.72%) |
Dec 31, 2021 | 10.36 | 10.38 | 10.13 | 10.16 | 609,622 | -0.16(-1.54%) |
Dec 30, 2021 | 10.32 | 10.35 | 10.30 | 10.32 | 144,867 | +0.02(+0.16%) |
Dec 29, 2021 | 10.24 | 10.30 | 10.24 | 10.30 | 127,211 | +0.08(+0.82%) |
Dec 28, 2021 | 10.23 | 10.25 | 10.21 | 10.22 | 150,115 | +0.04(+0.41%) |
Dec 27, 2021 | 10.14 | 10.20 | 10.12 | 10.18 | 180,795 | +0.06(+0.58%) |
Dec 23, 2021 | 10.04 | 10.12 | 10.04 | 10.12 | 200,000 | +0.16(+1.59%) |
Dec 22, 2021 | 9.970 | 10.01 | 9.921 | 9.962 | 195,770 | +0.07(+0.67%) |
Dec 21, 2021 | 9.820 | 9.904 | 9.804 | 9.895 | 89,368 | +0.17(+1.72%) |
Dec 20, 2021 | 9.862 | 9.870 | 9.687 | 9.729 | 192,179 | -0.20(-2.02%) |
Dec 17, 2021 | 10.01 | 10.03 | 9.895 | 9.929 | 149,950 | -0.10(-1.00%) |
Dec 16, 2021 | 10.14 | 10.14 | 10.00 | 10.03 | 194,021 | -0.02(-0.22%) |
Dec 15, 2021 | 9.968 | 10.06 | 9.927 | 10.05 | 185,536 | +0.10(+1.00%) |
Dec 14, 2021 | 9.944 | 9.985 | 9.879 | 9.952 | 169,876 | +0.02(+0.17%) |
Dec 13, 2021 | 9.944 | 9.980 | 9.902 | 9.935 | 240,390 | -0.01(-0.08%) |
Dec 10, 2021 | 9.977 | 10.01 | 9.935 | 9.944 | 160,969 | -0.02(-0.17%) |
Dec 09, 2021 | 10.03 | 10.03 | 9.944 | 9.960 | 120,182 | -0.06(-0.58%) |
Dec 08, 2021 | 10.09 | 10.14 | 9.993 | 10.02 | 191,621 | +0.06(+0.58%) |
Dec 07, 2021 | 9.952 | 10.02 | 9.927 | 9.960 | 171,549 | +0.13(+1.35%) |
Dec 06, 2021 | 9.736 | 9.836 | 9.736 | 9.827 | 150,740 | +0.09(+0.94%) |
Dec 03, 2021 | 9.844 | 9.877 | 9.670 | 9.736 | 161,547 | -0.08(-0.85%) |
Dec 02, 2021 | 9.719 | 9.877 | 9.719 | 9.819 | 136,993 | +0.09(+0.94%) |
Dec 01, 2021 | 9.819 | 9.902 | 9.711 | 9.728 | 199,963 | -0.04(-0.42%) |
Nov 30, 2021 | 9.769 | 9.844 | 9.732 | 9.769 | 304,927 | -0.06(-0.59%) |
Nov 29, 2021 | 9.852 | 9.885 | 9.786 | 9.827 | 134,115 | +0.00(+0.00%) |
Nov 26, 2021 | 9.811 | 9.877 | 9.786 | 9.827 | 135,423 | -0.17(-1.66%) |
Nov 24, 2021 | 9.919 | 10.01 | 9.910 | 9.993 | 101,155 | +0.04(+0.42%) |
Nov 23, 2021 | 9.993 | 9.993 | 9.902 | 9.952 | 230,432 | -0.07(-0.74%) |
Nov 22, 2021 | 10.05 | 10.07 | 10.00 | 10.03 | 209,447 | -0.02(-0.25%) |
Nov 19, 2021 | 10.09 | 10.11 | 10.03 | 10.05 | 91,110 | -0.02(-0.25%) |
Nov 18, 2021 | 10.11 | 10.11 | 10.05 | 10.08 | 154,475 | +0.01(+0.08%) |
Nov 17, 2021 | 10.18 | 10.18 | 10.05 | 10.07 | 486,267 | -0.11(-1.06%) |
Nov 16, 2021 | 10.23 | 10.24 | 10.14 | 10.18 | 134,403 | -0.02(-0.24%) |
Nov 15, 2021 | 10.25 | 10.25 | 10.19 | 10.20 | 81,701 | -0.02(-0.16%) |
Nov 12, 2021 | 10.24 | 10.24 | 10.19 | 10.22 | 88,878 | -0.01(-0.06%) |
Nov 11, 2021 | 10.20 | 10.23 | 10.17 | 10.22 | 86,172 | +0.05(+0.49%) |
Nov 10, 2021 | 10.21 | 10.15 | 10.17 | 212,210 | -0.02(-0.16%) | |
Nov 09, 2021 | 10.21 | 10.22 | 10.16 | 10.19 | 156,746 | +0.00(+0.00%) |
Nov 08, 2021 | 10.18 | 10.22 | 10.15 | 10.19 | 116,515 | +0.05(+0.49%) |
Nov 05, 2021 | 10.19 | 10.21 | 10.11 | 10.14 | 97,315 | +0.01(+0.08%) |
Nov 04, 2021 | 10.14 | 10.17 | 10.10 | 10.13 | 128,332 | +0.01(+0.08%) |
Nov 03, 2021 | 10.14 | 10.15 | 10.09 | 10.12 | 89,951 | +0.02(+0.24%) |
Nov 02, 2021 | 10.07 | 10.12 | 10.07 | 10.10 | 116,026 | +0.02(+0.16%) |
Nov 01, 2021 | 10.07 | 10.10 | 10.04 | 10.08 | 143,578 | +0.03(+0.33%) |
Oct 29, 2021 | 10.03 | 10.06 | 10.02 | 10.05 | 139,534 | +0.02(+0.16%) |
Oct 28, 2021 | 10.02 | 10.05 | 9.976 | 10.03 | 212,190 | +0.04(+0.41%) |
Oct 27, 2021 | 9.976 | 10.03 | 9.959 | 9.992 | 173,619 | +0.00(+0.00%) |
Oct 26, 2021 | 10.03 | 9.976 | 9.992 | 119,971 | -0.02(-0.25%) | |
Oct 25, 2021 | 10.02 | 10.05 | 10.00 | 10.02 | 178,725 | +0.01(+0.08%) |
Oct 22, 2021 | 9.976 | 10.02 | 9.959 | 10.01 | 176,782 | +0.03(+0.33%) |
Oct 21, 2021 | 9.967 | 9.976 | 9.935 | 9.976 | 154,729 | +0.00(+0.00%) |
Oct 20, 2021 | 9.984 | 9.984 | 9.951 | 9.976 | 169,541 | +0.02(+0.25%) |
Oct 19, 2021 | 9.976 | 9.976 | 9.894 | 9.951 | 155,462 | +0.02(+0.25%) |
Oct 18, 2021 | 9.934 | 9.934 | 9.868 | 9.926 | 98,437 | +0.00(+0.00%) |
Oct 15, 2021 | 9.860 | 9.942 | 9.860 | 9.926 | 111,657 | +0.09(+0.92%) |
Oct 14, 2021 | 9.794 | 9.852 | 9.794 | 9.835 | 171,440 | +0.08(+0.79%) |
Oct 13, 2021 | 9.742 | 9.758 | 9.693 | 9.758 | 86,042 | +0.06(+0.59%) |
Oct 12, 2021 | 9.758 | 9.808 | 9.701 | 9.701 | 98,326 | -0.06(-0.59%) |
Oct 11, 2021 | 9.840 | 9.840 | 9.734 | 9.758 | 137,820 | -0.06(-0.59%) |
Oct 08, 2021 | 9.849 | 9.849 | 9.783 | 9.816 | 87,325 | +0.01(+0.08%) |
Oct 07, 2021 | 9.775 | 9.849 | 9.746 | 9.808 | 101,843 | +0.10(+1.02%) |
Oct 06, 2021 | 9.643 | 9.725 | 9.594 | 9.709 | 126,921 | +0.02(+0.17%) |
Oct 05, 2021 | 9.676 | 9.701 | 9.602 | 9.693 | 160,276 | +0.07(+0.68%) |
Oct 04, 2021 | 9.660 | 9.660 | 9.545 | 9.627 | 176,615 | -0.04(-0.42%) |