Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.63 | 11.83 | 11.50 | 11.81 | 116,631 | +0.06(+0.52%) |
Jan 28, 2022 | 11.57 | 11.78 | 11.40 | 11.75 | 80,976 | +0.10(+0.90%) |
Jan 27, 2022 | 11.47 | 11.78 | 11.33 | 11.64 | 172,068 | +0.13(+1.14%) |
Jan 26, 2022 | 11.73 | 11.87 | 11.45 | 11.51 | 95,118 | -0.08(-0.68%) |
Jan 25, 2022 | 11.43 | 11.64 | 11.33 | 11.59 | 115,950 | +0.01(+0.08%) |
Jan 24, 2022 | 11.32 | 11.64 | 11.20 | 11.58 | 118,087 | +0.24(+2.16%) |
Jan 21, 2022 | 11.44 | 11.74 | 11.34 | 11.34 | 96,176 | -0.17(-1.44%) |
Jan 20, 2022 | 11.61 | 11.73 | 11.50 | 11.51 | 115,203 | -0.10(-0.83%) |
Jan 19, 2022 | 11.81 | 11.81 | 11.59 | 11.60 | 90,097 | -0.13(-1.12%) |
Jan 18, 2022 | 11.87 | 11.90 | 11.70 | 11.73 | 97,477 | -0.14(-1.18%) |
Jan 14, 2022 | 11.87 | 0 | +0.14(+1.19%) | |||
Jan 13, 2022 | 11.57 | 11.78 | 11.51 | 11.73 | 64,014 | +0.22(+1.90%) |
Jan 12, 2022 | 11.74 | 11.78 | 11.51 | 11.51 | 89,279 | -0.23(-1.93%) |
Jan 11, 2022 | 11.78 | 11.89 | 11.57 | 11.74 | 112,887 | -0.07(-0.59%) |
Jan 10, 2022 | 11.68 | 11.85 | 11.58 | 11.81 | 95,381 | +0.01(+0.07%) |
Jan 07, 2022 | 11.48 | 11.92 | 11.44 | 11.80 | 89,005 | +0.26(+2.27%) |
Jan 06, 2022 | 11.57 | 11.68 | 11.19 | 11.54 | 198,251 | -0.10(-0.83%) |
Jan 05, 2022 | 11.52 | 11.85 | 11.52 | 11.64 | 68,311 | +0.08(+0.68%) |
Jan 04, 2022 | 11.43 | 11.64 | 11.43 | 11.56 | 66,856 | +0.10(+0.84%) |
Jan 03, 2022 | 11.39 | 11.64 | 11.39 | 11.46 | 56,959 | +0.03(+0.23%) |
Dec 31, 2021 | 11.50 | 11.56 | 11.32 | 11.44 | 63,736 | -0.04(-0.38%) |
Dec 30, 2021 | 11.57 | 11.65 | 11.44 | 11.48 | 71,781 | -0.10(-0.82%) |
Dec 29, 2021 | 11.52 | 11.63 | 11.46 | 11.57 | 67,531 | +0.12(+1.06%) |
Dec 28, 2021 | 11.44 | 11.65 | 11.44 | 11.45 | 49,007 | -0.02(-0.15%) |
Dec 27, 2021 | 11.45 | 11.50 | 11.31 | 11.47 | 65,216 | +0.01(+0.08%) |
Dec 23, 2021 | 11.41 | 11.52 | 11.35 | 11.46 | 89,083 | +0.13(+1.15%) |
Dec 22, 2021 | 11.29 | 11.40 | 11.23 | 11.33 | 107,635 | +0.11(+1.00%) |
Dec 21, 2021 | 11.40 | 11.45 | 11.22 | 11.22 | 71,119 | +0.04(+0.39%) |
Dec 20, 2021 | 11.09 | 11.21 | 11.02 | 11.18 | 89,115 | -0.06(-0.54%) |
Dec 17, 2021 | 11.37 | 11.47 | 11.24 | 11.24 | 300,433 | -0.11(-0.99%) |
Dec 16, 2021 | 11.67 | 11.80 | 11.33 | 11.35 | 101,321 | -0.26(-2.24%) |
Dec 15, 2021 | 11.20 | 11.63 | 11.18 | 11.61 | 99,710 | +0.32(+2.84%) |
Dec 14, 2021 | 11.56 | 11.61 | 11.26 | 11.29 | 146,793 | -0.26(-2.25%) |
Dec 13, 2021 | 11.58 | 11.62 | 11.30 | 11.55 | 69,962 | -0.05(-0.45%) |
Dec 10, 2021 | 11.78 | 11.83 | 11.56 | 11.60 | 90,056 | -0.17(-1.47%) |
Dec 09, 2021 | 11.81 | 11.81 | 11.61 | 11.77 | 46,789 | -0.12(-1.02%) |
Dec 08, 2021 | 11.70 | 11.90 | 11.70 | 11.89 | 42,985 | +0.17(+1.48%) |
Dec 07, 2021 | 11.62 | 11.84 | 11.56 | 11.72 | 112,642 | +0.20(+1.73%) |
Dec 06, 2021 | 11.53 | 11.67 | 11.50 | 11.52 | 69,856 | +0.13(+1.14%) |
Dec 03, 2021 | 11.53 | 11.53 | 11.26 | 11.39 | 71,730 | -0.02(-0.15%) |
Dec 02, 2021 | 11.17 | 11.44 | 11.17 | 11.41 | 77,929 | +0.36(+3.21%) |
Dec 01, 2021 | 11.34 | 11.44 | 11.03 | 11.05 | 100,648 | -0.12(-1.09%) |
Nov 30, 2021 | 11.26 | 11.28 | 11.18 | 11.18 | 73,234 | -0.14(-1.23%) |
Nov 29, 2021 | 11.41 | 11.50 | 11.16 | 11.31 | 126,430 | +0.04(+0.38%) |
Nov 26, 2021 | 11.12 | 11.29 | 11.05 | 11.27 | 82,301 | -0.15(-1.29%) |
Nov 24, 2021 | 11.68 | 11.68 | 11.39 | 11.42 | 82,506 | -0.36(-3.09%) |
Nov 23, 2021 | 11.86 | 11.98 | 11.68 | 11.78 | 74,360 | -0.18(-1.52%) |
Nov 22, 2021 | 12.24 | 12.45 | 11.94 | 11.96 | 104,250 | -0.23(-1.85%) |
Nov 19, 2021 | 12.06 | 12.28 | 12.05 | 12.19 | 868,000 | +0.00(+0.00%) |
Nov 18, 2021 | 12.17 | 12.19 | 11.96 | 12.19 | 122,912 | +0.02(+0.14%) |
Nov 17, 2021 | 12.44 | 12.47 | 12.13 | 12.17 | 103,743 | -0.37(-2.97%) |
Nov 16, 2021 | 12.27 | 12.59 | 12.27 | 12.54 | 156,507 | +0.12(+0.98%) |
Nov 15, 2021 | 12.33 | 12.45 | 12.20 | 12.42 | 113,423 | +0.13(+1.06%) |
Nov 12, 2021 | 12.05 | 12.38 | 11.97 | 12.29 | 124,891 | +0.25(+2.09%) |
Nov 11, 2021 | 12.06 | 12.25 | 11.91 | 12.04 | 96,913 | -0.04(-0.36%) |
Nov 10, 2021 | 12.15 | 12.09 | 67,513 | -0.03(-0.29%) | ||
Nov 09, 2021 | 11.94 | 12.16 | 11.83 | 12.12 | 95,926 | +0.11(+0.94%) |
Nov 08, 2021 | 12.16 | 12.22 | 11.94 | 12.01 | 67,000 | -0.15(-1.21%) |
Nov 05, 2021 | 11.80 | 12.28 | 11.80 | 12.15 | 90,005 | +0.48(+4.08%) |
Nov 04, 2021 | 11.82 | 11.82 | 11.58 | 11.68 | 96,187 | +0.02(+0.15%) |
Nov 03, 2021 | 11.51 | 11.77 | 11.44 | 11.66 | 80,190 | +0.10(+0.82%) |
Nov 02, 2021 | 11.63 | 11.73 | 11.50 | 11.57 | 64,644 | +0.00(+0.00%) |
Nov 01, 2021 | 11.43 | 11.65 | 11.31 | 11.57 | 105,063 | +0.23(+1.99%) |
Oct 29, 2021 | 11.28 | 11.38 | 11.23 | 11.34 | 69,349 | +0.04(+0.38%) |
Oct 28, 2021 | 11.14 | 11.35 | 11.14 | 11.30 | 97,254 | +0.15(+1.32%) |
Oct 27, 2021 | 11.35 | 11.31 | 11.13 | 11.15 | 121,018 | -0.11(-1.00%) |
Oct 26, 2021 | 11.38 | 11.26 | 115,049 | -0.01(-0.08%) | ||
Oct 25, 2021 | 11.31 | 11.35 | 11.22 | 11.27 | 85,628 | -0.06(-0.53%) |
Oct 22, 2021 | 11.33 | 11.44 | 11.27 | 11.33 | 69,981 | +0.04(+0.38%) |
Oct 21, 2021 | 11.36 | 11.40 | 11.23 | 11.29 | 99,509 | -0.09(-0.76%) |
Oct 20, 2021 | 11.35 | 11.43 | 11.31 | 11.37 | 59,037 | +0.07(+0.61%) |
Oct 19, 2021 | 11.37 | 11.40 | 11.23 | 11.31 | 169,793 | +0.03(+0.23%) |
Oct 18, 2021 | 11.57 | 11.61 | 11.27 | 11.28 | 109,232 | -0.42(-3.63%) |
Oct 15, 2021 | 11.72 | 11.85 | 11.04 | 11.70 | 204,463 | +0.18(+1.58%) |
Oct 14, 2021 | 11.50 | 11.65 | 11.43 | 11.52 | 73,116 | +0.06(+0.53%) |
Oct 13, 2021 | 11.61 | 11.61 | 11.39 | 11.46 | 96,167 | -0.15(-1.27%) |
Oct 12, 2021 | 11.76 | 11.83 | 11.60 | 11.61 | 77,048 | -0.22(-1.83%) |
Oct 11, 2021 | 11.96 | 12.00 | 11.78 | 11.83 | 74,578 | -0.13(-1.09%) |
Oct 08, 2021 | 12.05 | 12.13 | 11.96 | 11.96 | 83,900 | -0.14(-1.15%) |
Oct 07, 2021 | 12.06 | 12.29 | 11.89 | 12.09 | 92,694 | +0.18(+1.53%) |
Oct 06, 2021 | 11.74 | 11.96 | 11.59 | 11.91 | 112,157 | +0.03(+0.29%) |
Oct 05, 2021 | 12.04 | 12.04 | 11.78 | 11.88 | 75,140 | -0.15(-1.23%) |
Oct 04, 2021 | 11.96 | 12.12 | 11.80 | 12.02 | 106,749 | +0.06(+0.51%) |
Oct 01, 2021 | 11.85 | 12.06 | 11.71 | 11.96 | 100,425 | +0.11(+0.95%) |
Sep 30, 2021 | 12.00 | 11.97 | 11.83 | 11.85 | 66,948 | -0.03(-0.29%) |
Sep 29, 2021 | 11.95 | 11.98 | 11.83 | 11.89 | 64,636 | +0.03(+0.29%) |
Sep 28, 2021 | 11.96 | 12.01 | 11.85 | 11.85 | 98,257 | -0.17(-1.43%) |
Sep 27, 2021 | 11.97 | 12.22 | 11.95 | 12.02 | 66,549 | +0.13(+1.08%) |
Sep 24, 2021 | 11.90 | 12.14 | 11.83 | 11.89 | 48,940 | +0.01(+0.07%) |
Sep 23, 2021 | 11.86 | 11.98 | 11.80 | 11.89 | 119,010 | +0.15(+1.32%) |
Sep 22, 2021 | 11.56 | 11.80 | 11.56 | 11.73 | 73,132 | +0.20(+1.72%) |
Sep 21, 2021 | 11.80 | 11.80 | 11.53 | 11.53 | 88,956 | -0.23(-1.97%) |
Sep 20, 2021 | 11.64 | 11.80 | 11.52 | 11.77 | 143,252 | -0.01(-0.07%) |
Sep 17, 2021 | 11.71 | 11.91 | 11.59 | 11.77 | 304,145 | +0.12(+1.03%) |
Sep 16, 2021 | 11.64 | 11.71 | 11.50 | 11.65 | 99,540 | -0.06(-0.51%) |
Sep 15, 2021 | 11.55 | 11.73 | 11.35 | 11.71 | 167,177 | +0.16(+1.41%) |
Sep 14, 2021 | 11.61 | 11.70 | 11.42 | 11.55 | 147,413 | -0.05(-0.44%) |
Sep 13, 2021 | 11.64 | 11.74 | 11.49 | 11.60 | 192,723 | -0.03(-0.22%) |
Sep 10, 2021 | 11.79 | 11.81 | 11.58 | 11.63 | 108,762 | -0.04(-0.37%) |
Sep 09, 2021 | 11.80 | 11.91 | 11.63 | 11.67 | 111,971 | -0.06(-0.51%) |
Sep 08, 2021 | 12.11 | 12.17 | 11.70 | 11.73 | 197,061 | -0.43(-3.54%) |
Sep 07, 2021 | 12.25 | 12.36 | 12.13 | 12.16 | 140,072 | -0.12(-0.98%) |
Sep 03, 2021 | 12.63 | 12.64 | 12.24 | 12.28 | 75,841 | -0.31(-2.46%) |
Sep 02, 2021 | 12.54 | 12.62 | 12.33 | 12.59 | 140,957 | +0.15(+1.17%) |
Sep 01, 2021 | 12.52 | 12.53 | 12.29 | 12.44 | 76,336 | -0.09(-0.75%) |
Aug 31, 2021 | 12.68 | 12.77 | 12.53 | 12.54 | 87,606 | -0.14(-1.09%) |
Aug 30, 2021 | 12.96 | 13.00 | 12.68 | 12.68 | 115,843 | -0.21(-1.60%) |
Aug 27, 2021 | 12.95 | 13.14 | 12.86 | 12.88 | 110,665 | +0.09(+0.67%) |
Aug 26, 2021 | 12.89 | 13.02 | 12.77 | 12.80 | 84,300 | -0.13(-1.00%) |
Aug 25, 2021 | 12.90 | 13.03 | 12.79 | 12.93 | 47,201 | -0.06(-0.46%) |
Aug 24, 2021 | 13.32 | 13.35 | 12.90 | 12.99 | 63,027 | -0.28(-2.14%) |
Aug 23, 2021 | 13.27 | 13.37 | 13.09 | 13.27 | 48,744 | +0.12(+0.92%) |
Aug 20, 2021 | 12.65 | 13.25 | 12.65 | 13.15 | 250,443 | +0.40(+3.17%) |
Aug 19, 2021 | 12.66 | 12.77 | 12.63 | 12.75 | 66,292 | -0.08(-0.60%) |
Aug 18, 2021 | 13.04 | 13.11 | 12.80 | 12.82 | 50,969 | -0.21(-1.58%) |
Aug 17, 2021 | 13.15 | 13.19 | 12.94 | 13.03 | 40,134 | -0.28(-2.07%) |
Aug 16, 2021 | 13.31 | 13.33 | 13.15 | 13.30 | 53,234 | -0.03(-0.26%) |
Aug 13, 2021 | 12.99 | 13.37 | 12.85 | 13.34 | 68,440 | +0.34(+2.65%) |
Aug 12, 2021 | 13.09 | 13.09 | 12.95 | 13.00 | 61,248 | -0.08(-0.59%) |
Aug 11, 2021 | 13.23 | 13.31 | 13.02 | 13.07 | 66,686 | -0.01(-0.07%) |
Aug 10, 2021 | 12.89 | 13.13 | 12.87 | 13.08 | 47,983 | +0.16(+1.26%) |
Aug 09, 2021 | 12.91 | 13.06 | 12.87 | 12.92 | 37,669 | -0.06(-0.46%) |
Aug 06, 2021 | 13.23 | 13.23 | 12.97 | 12.98 | 126,499 | -0.07(-0.53%) |
Aug 05, 2021 | 13.11 | 13.32 | 12.85 | 13.05 | 68,143 | +0.06(+0.46%) |
Aug 04, 2021 | 12.86 | 13.02 | 12.81 | 12.99 | 79,332 | -0.04(-0.33%) |
Aug 03, 2021 | 13.01 | 13.13 | 12.85 | 13.03 | 143,626 | +0.06(+0.46%) |
Aug 02, 2021 | 13.05 | 13.09 | 12.92 | 12.97 | 80,168 | +0.15(+1.21%) |
Jul 30, 2021 | 12.83 | 13.00 | 12.74 | 12.81 | 173,504 | -0.18(-1.39%) |
Jul 29, 2021 | 12.81 | 13.06 | 12.68 | 13.00 | 59,912 | +0.26(+2.03%) |
Jul 28, 2021 | 12.63 | 12.84 | 12.62 | 12.74 | 53,077 | +0.07(+0.54%) |
Jul 27, 2021 | 12.58 | 12.75 | 12.51 | 12.67 | 75,095 | -0.04(-0.34%) |
Jul 26, 2021 | 12.71 | 12.77 | 12.63 | 12.71 | 75,797 | +0.03(+0.27%) |
Jul 23, 2021 | 12.71 | 12.75 | 12.63 | 12.68 | 50,211 | +0.00(+0.00%) |
Jul 22, 2021 | 12.88 | 13.19 | 12.64 | 12.68 | 68,766 | -0.25(-1.93%) |
Jul 21, 2021 | 12.95 | 13.16 | 12.83 | 12.93 | 50,181 | +0.15(+1.14%) |
Jul 20, 2021 | 12.58 | 13.09 | 12.47 | 12.78 | 104,969 | +0.29(+2.34%) |
Jul 19, 2021 | 12.82 | 12.82 | 12.38 | 12.49 | 97,106 | -0.35(-2.75%) |
Jul 16, 2021 | 13.24 | 13.24 | 12.82 | 12.84 | 63,291 | -0.28(-2.10%) |
Jul 15, 2021 | 13.09 | 13.21 | 12.90 | 13.12 | 65,528 | -0.14(-1.04%) |
Jul 14, 2021 | 13.51 | 13.63 | 13.16 | 13.25 | 77,810 | -0.19(-1.41%) |
Jul 13, 2021 | 13.55 | 13.77 | 13.38 | 13.44 | 72,918 | -0.13(-0.95%) |
Jul 12, 2021 | 13.73 | 13.74 | 13.41 | 13.57 | 67,600 | -0.18(-1.31%) |
Jul 09, 2021 | 13.72 | 13.93 | 13.64 | 13.75 | 70,211 | +0.29(+2.17%) |
Jul 08, 2021 | 12.76 | 13.72 | 12.54 | 13.46 | 142,822 | +0.56(+4.33%) |
Jul 07, 2021 | 12.69 | 12.95 | 12.63 | 12.90 | 98,287 | +0.15(+1.21%) |
Jul 06, 2021 | 12.97 | 12.97 | 12.68 | 12.75 | 76,392 | -0.19(-1.46%) |
Jul 02, 2021 | 12.94 | 12.99 | 12.70 | 12.94 | 66,804 | -0.02(-0.13%) |
Jul 01, 2021 | 12.83 | 13.00 | 12.72 | 12.95 | 60,621 | +0.14(+1.07%) |
Jun 30, 2021 | 12.58 | 13.28 | 12.58 | 12.81 | 165,322 | +0.10(+0.81%) |
Jun 29, 2021 | 12.84 | 12.87 | 12.70 | 12.71 | 45,847 | -0.12(-0.93%) |
Jun 28, 2021 | 13.16 | 13.18 | 12.72 | 12.83 | 67,486 | -0.29(-2.21%) |
Jun 25, 2021 | 13.11 | 13.21 | 12.93 | 13.12 | 332,629 | +0.00(+0.00%) |
Jun 24, 2021 | 12.81 | 13.21 | 12.70 | 13.12 | 84,639 | +0.21(+1.59%) |
Jun 23, 2021 | 12.82 | 13.10 | 12.62 | 12.92 | 99,058 | +0.35(+2.79%) |
Jun 22, 2021 | 12.52 | 12.72 | 12.42 | 12.57 | 89,252 | -0.02(-0.14%) |
Jun 21, 2021 | 12.57 | 12.81 | 12.54 | 12.58 | 89,629 | +0.04(+0.34%) |
Jun 18, 2021 | 12.55 | 12.73 | 12.53 | 12.54 | 154,850 | -0.23(-1.81%) |
Jun 17, 2021 | 13.16 | 13.22 | 12.75 | 12.77 | 92,175 | -0.45(-3.42%) |
Jun 16, 2021 | 13.34 | 13.46 | 13.19 | 13.22 | 86,594 | -0.12(-0.90%) |
Jun 15, 2021 | 13.02 | 13.34 | 13.02 | 13.34 | 58,484 | +0.23(+1.76%) |
Jun 14, 2021 | 13.22 | 13.22 | 13.05 | 13.11 | 51,844 | -0.06(-0.45%) |
Jun 11, 2021 | 13.00 | 13.28 | 13.00 | 13.17 | 33,693 | +0.09(+0.72%) |
Jun 10, 2021 | 13.12 | 13.19 | 13.03 | 13.08 | 36,611 | -0.09(-0.71%) |
Jun 09, 2021 | 13.34 | 13.34 | 13.11 | 13.17 | 39,228 | -0.11(-0.84%) |
Jun 08, 2021 | 13.13 | 13.32 | 13.08 | 13.28 | 43,925 | +0.11(+0.84%) |
Jun 07, 2021 | 13.10 | 13.23 | 12.87 | 13.17 | 46,031 | +0.16(+1.25%) |
Jun 04, 2021 | 12.97 | 13.13 | 12.93 | 13.01 | 40,331 | +0.03(+0.20%) |
Jun 03, 2021 | 13.17 | 13.21 | 12.93 | 12.98 | 53,183 | -0.12(-0.91%) |
Jun 02, 2021 | 13.37 | 13.38 | 12.98 | 13.10 | 59,377 | -0.24(-1.79%) |
Jun 01, 2021 | 13.26 | 13.51 | 13.05 | 13.34 | 103,756 | +0.17(+1.30%) |
May 28, 2021 | 12.89 | 13.28 | 12.89 | 13.17 | 87,769 | +0.25(+1.92%) |
May 27, 2021 | 12.45 | 13.20 | 12.45 | 12.93 | 150,868 | +0.65(+5.29%) |
May 26, 2021 | 12.26 | 12.38 | 12.19 | 12.28 | 86,041 | +0.03(+0.21%) |
May 25, 2021 | 12.80 | 12.84 | 12.24 | 12.25 | 105,277 | -0.51(-4.02%) |
May 24, 2021 | 12.65 | 12.80 | 12.46 | 12.76 | 78,954 | +0.10(+0.81%) |
May 21, 2021 | 12.70 | 12.80 | 12.47 | 12.66 | 267,390 | +0.15(+1.16%) |
May 20, 2021 | 12.33 | 12.62 | 12.18 | 12.51 | 75,000 | +0.13(+1.03%) |
May 19, 2021 | 12.13 | 12.51 | 11.96 | 12.39 | 71,960 | +0.14(+1.12%) |
May 18, 2021 | 12.34 | 12.42 | 12.25 | 12.25 | 51,996 | -0.09(-0.76%) |
May 17, 2021 | 12.51 | 12.53 | 12.16 | 12.34 | 77,084 | -0.21(-1.63%) |
May 14, 2021 | 12.52 | 12.69 | 12.36 | 12.55 | 94,407 | +0.04(+0.34%) |
May 13, 2021 | 11.51 | 12.54 | 11.51 | 12.51 | 127,918 | +1.01(+8.77%) |
May 12, 2021 | 11.74 | 11.85 | 11.46 | 11.50 | 75,970 | -0.28(-2.39%) |
May 11, 2021 | 11.51 | 11.85 | 11.45 | 11.78 | 76,289 | +0.26(+2.22%) |
May 10, 2021 | 11.74 | 11.79 | 11.52 | 11.52 | 84,927 | -0.21(-1.82%) |
May 07, 2021 | 11.64 | 11.81 | 11.64 | 11.74 | 52,269 | +0.03(+0.22%) |
May 06, 2021 | 11.57 | 11.74 | 11.42 | 11.71 | 83,248 | +0.15(+1.26%) |
May 05, 2021 | 11.65 | 11.74 | 11.55 | 11.57 | 31,322 | -0.12(-1.02%) |
May 04, 2021 | 11.84 | 11.84 | 11.63 | 11.69 | 58,585 | -0.23(-1.94%) |
May 03, 2021 | 11.61 | 11.95 | 11.58 | 11.92 | 150,845 | +0.39(+3.41%) |
Apr 30, 2021 | 11.39 | 11.58 | 11.39 | 11.52 | 126,073 | +0.03(+0.30%) |
Apr 29, 2021 | 11.65 | 11.75 | 11.44 | 11.49 | 54,322 | -0.07(-0.59%) |
Apr 28, 2021 | 11.49 | 11.60 | 11.40 | 11.56 | 87,237 | +0.13(+1.12%) |
Apr 27, 2021 | 11.53 | 11.69 | 11.40 | 11.43 | 95,818 | -0.09(-0.74%) |
Apr 26, 2021 | 11.58 | 11.72 | 11.51 | 11.52 | 44,636 | -0.02(-0.15%) |
Apr 23, 2021 | 11.57 | 11.61 | 11.40 | 11.53 | 78,898 | +0.09(+0.82%) |
Apr 22, 2021 | 11.87 | 11.87 | 11.43 | 11.44 | 82,467 | -0.34(-2.90%) |
Apr 21, 2021 | 11.54 | 11.79 | 11.45 | 11.78 | 95,135 | +0.25(+2.15%) |
Apr 20, 2021 | 11.69 | 11.76 | 11.34 | 11.53 | 88,598 | -0.27(-2.32%) |
Apr 19, 2021 | 11.80 | 11.81 | 11.56 | 11.81 | 89,672 | -0.02(-0.14%) |
Apr 16, 2021 | 11.82 | 11.91 | 11.64 | 11.82 | 72,694 | +0.14(+1.17%) |
Apr 15, 2021 | 11.99 | 11.99 | 11.63 | 11.69 | 63,623 | -0.19(-1.58%) |
Apr 14, 2021 | 11.81 | 12.03 | 11.75 | 11.87 | 71,979 | +0.12(+1.02%) |
Apr 13, 2021 | 11.85 | 12.03 | 11.66 | 11.75 | 63,867 | -0.19(-1.57%) |
Apr 12, 2021 | 11.93 | 11.99 | 11.64 | 11.94 | 83,359 | +0.03(+0.21%) |
Apr 09, 2021 | 12.05 | 12.05 | 11.81 | 11.92 | 79,249 | -0.12(-0.99%) |
Apr 08, 2021 | 12.11 | 12.11 | 11.75 | 12.04 | 76,879 | +0.03(+0.28%) |
Apr 07, 2021 | 11.79 | 12.16 | 11.70 | 12.00 | 124,248 | +0.22(+1.89%) |
Apr 06, 2021 | 11.84 | 12.01 | 11.69 | 11.78 | 238,168 | -0.03(-0.29%) |
Apr 05, 2021 | 11.87 | 11.94 | 11.70 | 11.81 | 86,523 | +0.03(+0.22%) |
Apr 01, 2021 | 11.34 | 11.82 | 11.34 | 11.79 | 81,473 | +0.50(+4.39%) |
Mar 31, 2021 | 11.36 | 11.59 | 11.29 | 11.29 | 142,072 | -0.08(-0.68%) |
Mar 30, 2021 | 11.06 | 11.53 | 11.06 | 11.37 | 96,708 | +0.31(+2.84%) |
Mar 29, 2021 | 11.57 | 11.85 | 11.05 | 11.06 | 143,048 | -0.61(-5.23%) |
Mar 26, 2021 | 11.58 | 11.67 | 11.31 | 11.67 | 95,295 | +0.23(+2.00%) |
Mar 25, 2021 | 11.32 | 11.51 | 11.15 | 11.44 | 103,771 | +0.08(+0.75%) |
Mar 24, 2021 | 11.64 | 11.79 | 11.33 | 11.35 | 113,105 | -0.14(-1.18%) |
Mar 23, 2021 | 11.62 | 11.69 | 11.49 | 11.49 | 86,233 | -0.28(-2.38%) |
Mar 22, 2021 | 11.85 | 11.95 | 11.52 | 11.77 | 102,198 | -0.11(-0.93%) |
Mar 19, 2021 | 12.07 | 12.13 | 11.85 | 11.88 | 286,357 | -0.25(-2.03%) |
Mar 18, 2021 | 12.29 | 12.50 | 12.10 | 12.12 | 66,601 | -0.18(-1.45%) |
Mar 17, 2021 | 12.31 | 12.46 | 12.19 | 12.30 | 80,611 | -0.05(-0.41%) |
Mar 16, 2021 | 12.89 | 12.89 | 12.34 | 12.35 | 61,695 | -0.50(-3.89%) |
Mar 15, 2021 | 12.96 | 12.96 | 12.63 | 12.85 | 59,281 | -0.19(-1.43%) |
Mar 12, 2021 | 12.99 | 13.20 | 12.97 | 13.04 | 109,447 | +0.05(+0.39%) |
Mar 11, 2021 | 12.89 | 13.02 | 12.80 | 12.99 | 114,022 | +0.20(+1.59%) |
Mar 10, 2021 | 12.39 | 12.83 | 12.35 | 12.79 | 77,696 | +0.51(+4.14%) |
Mar 09, 2021 | 12.37 | 12.62 | 12.25 | 12.28 | 70,945 | -0.03(-0.28%) |
Mar 08, 2021 | 12.22 | 12.61 | 12.12 | 12.31 | 97,821 | +0.14(+1.19%) |
Mar 05, 2021 | 11.87 | 12.21 | 11.70 | 12.17 | 105,437 | +0.40(+3.39%) |
Mar 04, 2021 | 11.87 | 12.02 | 11.73 | 11.77 | 142,933 | -0.19(-1.56%) |
Mar 03, 2021 | 11.93 | 12.11 | 11.87 | 11.96 | 101,875 | +0.08(+0.64%) |
Mar 02, 2021 | 11.90 | 11.97 | 11.79 | 11.88 | 62,936 | -0.12(-0.99%) |
Mar 01, 2021 | 11.91 | 12.14 | 11.90 | 12.00 | 69,420 | +0.22(+1.87%) |
Feb 26, 2021 | 12.07 | 12.07 | 11.76 | 11.78 | 100,484 | -0.24(-1.98%) |
Feb 25, 2021 | 12.29 | 12.46 | 12.01 | 12.01 | 79,275 | -0.36(-2.95%) |
Feb 24, 2021 | 12.15 | 12.59 | 12.04 | 12.38 | 67,796 | +0.30(+2.46%) |
Feb 23, 2021 | 12.01 | 12.21 | 11.85 | 12.08 | 51,681 | +0.04(+0.35%) |
Feb 22, 2021 | 12.04 | 12.21 | 11.98 | 12.04 | 89,603 | -0.04(-0.35%) |
Feb 19, 2021 | 11.97 | 12.32 | 11.97 | 12.08 | 209,932 | +0.14(+1.14%) |
Feb 18, 2021 | 12.04 | 12.12 | 11.93 | 11.95 | 109,661 | -0.14(-1.12%) |
Feb 17, 2021 | 12.08 | 12.18 | 11.89 | 12.08 | 64,469 | -0.09(-0.77%) |
Feb 16, 2021 | 12.17 | 12.28 | 11.91 | 12.18 | 60,686 | +0.17(+1.41%) |
Feb 12, 2021 | 12.10 | 12.10 | 11.82 | 12.01 | 62,036 | -0.15(-1.26%) |
Feb 11, 2021 | 12.06 | 12.37 | 11.92 | 12.16 | 93,097 | +0.10(+0.84%) |
Feb 10, 2021 | 11.83 | 12.30 | 11.83 | 12.06 | 95,171 | +0.21(+1.79%) |
Feb 09, 2021 | 11.86 | 12.08 | 11.73 | 11.85 | 82,564 | +0.06(+0.50%) |
Feb 08, 2021 | 11.69 | 11.92 | 11.64 | 11.79 | 101,056 | +0.10(+0.87%) |
Feb 05, 2021 | 11.99 | 12.17 | 11.68 | 11.68 | 91,403 | -0.12(-1.01%) |
Feb 04, 2021 | 11.57 | 11.91 | 11.56 | 11.80 | 66,875 | +0.21(+1.83%) |
Feb 03, 2021 | 11.60 | 11.66 | 11.38 | 11.59 | 59,302 | -0.06(-0.51%) |
Feb 02, 2021 | 11.58 | 11.74 | 11.45 | 11.65 | 41,136 | +0.24(+2.08%) |