Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.53 | 12.42 | 12.52 | 42,672 | +0.11(+0.86%) | |
Jan 28, 2022 | 12.32 | 12.43 | 12.21 | 12.41 | 27,338 | +0.03(+0.27%) |
Jan 27, 2022 | 12.03 | 12.71 | 11.96 | 12.38 | 51,733 | +0.37(+3.08%) |
Jan 26, 2022 | 12.00 | 12.26 | 11.93 | 12.01 | 32,808 | +0.01(+0.07%) |
Jan 25, 2022 | 12.06 | 12.10 | 11.95 | 12.00 | 50,920 | -0.10(-0.82%) |
Jan 24, 2022 | 12.11 | 12.17 | 11.75 | 12.10 | 47,748 | -0.15(-1.21%) |
Jan 21, 2022 | 12.55 | 12.67 | 12.18 | 12.25 | 95,931 | -0.21(-1.65%) |
Jan 20, 2022 | 12.32 | 12.46 | 12.30 | 12.46 | 44,093 | +0.11(+0.86%) |
Jan 19, 2022 | 12.68 | 12.68 | 12.35 | 12.35 | 52,387 | -0.10(-0.79%) |
Jan 18, 2022 | 12.55 | 12.62 | 12.36 | 12.45 | 57,244 | -0.08(-0.65%) |
Jan 14, 2022 | 12.53 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 12.65 | 12.65 | 12.45 | 12.51 | 55,133 | -0.10(-0.78%) |
Jan 12, 2022 | 12.44 | 12.68 | 12.35 | 12.60 | 73,977 | +0.18(+1.45%) |
Jan 11, 2022 | 12.38 | 12.47 | 12.33 | 12.42 | 52,080 | +0.07(+0.53%) |
Jan 10, 2022 | 12.43 | 12.43 | 12.28 | 12.36 | 25,683 | -0.04(-0.33%) |
Jan 07, 2022 | 12.38 | 12.40 | 12.24 | 12.40 | 37,677 | +0.04(+0.33%) |
Jan 06, 2022 | 12.08 | 12.43 | 12.08 | 12.36 | 62,920 | +0.16(+1.34%) |
Jan 05, 2022 | 12.25 | 12.41 | 12.19 | 12.19 | 74,184 | +0.00(+0.00%) |
Jan 04, 2022 | 12.05 | 12.23 | 12.05 | 12.19 | 27,038 | +0.07(+0.61%) |
Jan 03, 2022 | 12.03 | 12.17 | 11.94 | 12.12 | 53,137 | +0.14(+1.16%) |
Dec 31, 2021 | 11.84 | 11.98 | 11.77 | 11.98 | 132,753 | +0.14(+1.17%) |
Dec 30, 2021 | 11.74 | 11.88 | 11.74 | 11.84 | 84,874 | +0.08(+0.70%) |
Dec 29, 2021 | 11.85 | 11.85 | 11.71 | 11.76 | 99,966 | -0.03(-0.28%) |
Dec 28, 2021 | 11.87 | 11.89 | 11.70 | 11.79 | 82,871 | -0.07(-0.62%) |
Dec 27, 2021 | 11.95 | 11.95 | 11.81 | 11.87 | 80,906 | +0.05(+0.42%) |
Dec 23, 2021 | 11.74 | 12.28 | 11.74 | 11.82 | 105,129 | +0.15(+1.26%) |
Dec 22, 2021 | 11.84 | 11.87 | 11.61 | 11.67 | 70,376 | -0.19(-1.58%) |
Dec 21, 2021 | 11.80 | 12.09 | 11.80 | 11.86 | 67,474 | +0.06(+0.48%) |
Dec 20, 2021 | 11.68 | 11.82 | 11.42 | 11.80 | 76,232 | +0.12(+1.05%) |
Dec 17, 2021 | 11.59 | 11.81 | 11.59 | 11.68 | 59,764 | -0.03(-0.28%) |
Dec 16, 2021 | 11.76 | 11.90 | 11.65 | 11.71 | 53,812 | -0.07(-0.55%) |
Dec 15, 2021 | 11.60 | 11.80 | 11.60 | 11.78 | 19,339 | +0.15(+1.33%) |
Dec 14, 2021 | 11.67 | 12.01 | 11.57 | 11.62 | 57,130 | -0.06(-0.49%) |
Dec 13, 2021 | 11.69 | 11.86 | 11.65 | 11.68 | 100,351 | -0.07(-0.62%) |
Dec 10, 2021 | 11.72 | 11.81 | 11.72 | 11.75 | 51,828 | +0.04(+0.35%) |
Dec 09, 2021 | 11.80 | 11.80 | 11.67 | 11.71 | 103,988 | -0.10(-0.83%) |
Dec 08, 2021 | 11.82 | 11.97 | 11.74 | 11.81 | 80,076 | +0.00(+0.00%) |
Dec 07, 2021 | 11.68 | 11.98 | 11.68 | 11.81 | 94,788 | +0.15(+1.33%) |
Dec 06, 2021 | 11.58 | 11.74 | 11.57 | 11.65 | 72,402 | +0.11(+0.92%) |
Dec 03, 2021 | 11.68 | 11.68 | 11.55 | 11.55 | 40,397 | -0.06(-0.49%) |
Dec 02, 2021 | 11.80 | 11.84 | 11.58 | 11.61 | 68,000 | -0.18(-1.52%) |
Dec 01, 2021 | 11.94 | 12.07 | 11.76 | 11.78 | 75,343 | -0.13(-1.09%) |
Nov 30, 2021 | 12.00 | 12.00 | 11.85 | 11.91 | 84,241 | -0.08(-0.68%) |
Nov 29, 2021 | 11.96 | 12.08 | 11.86 | 12.00 | 50,724 | +0.10(+0.82%) |
Nov 26, 2021 | 11.98 | 11.98 | 11.85 | 11.90 | 36,688 | -0.17(-1.42%) |
Nov 24, 2021 | 12.03 | 12.09 | 11.96 | 12.07 | 15,198 | +0.02(+0.20%) |
Nov 23, 2021 | 12.09 | 12.14 | 12.04 | 12.04 | 40,014 | -0.04(-0.34%) |
Nov 22, 2021 | 12.17 | 12.21 | 12.00 | 12.09 | 73,379 | -0.06(-0.50%) |
Nov 19, 2021 | 12.24 | 12.31 | 12.15 | 12.15 | 46,531 | -0.16(-1.32%) |
Nov 18, 2021 | 12.11 | 12.39 | 12.15 | 12.31 | 62,638 | +0.19(+1.60%) |
Nov 17, 2021 | 12.15 | 12.19 | 12.11 | 12.11 | 31,904 | -0.04(-0.33%) |
Nov 16, 2021 | 12.16 | 12.19 | 12.09 | 12.15 | 34,336 | +0.02(+0.20%) |
Nov 15, 2021 | 12.13 | 12.19 | 12.09 | 12.13 | 35,946 | +0.02(+0.20%) |
Nov 12, 2021 | 12.11 | 12.27 | 11.99 | 12.11 | 33,149 | +0.01(+0.07%) |
Nov 11, 2021 | 12.02 | 12.15 | 12.02 | 12.10 | 32,060 | +0.16(+1.36%) |
Nov 10, 2021 | 11.99 | 11.94 | 11.94 | 58,373 | -0.14(-1.14%) | |
Nov 09, 2021 | 12.11 | 12.14 | 12.02 | 12.07 | 74,883 | -0.03(-0.27%) |
Nov 08, 2021 | 12.14 | 12.15 | 12.05 | 12.11 | 41,975 | +0.06(+0.54%) |
Nov 05, 2021 | 12.04 | 12.11 | 12.02 | 12.04 | 32,324 | +0.06(+0.47%) |
Nov 04, 2021 | 11.97 | 12.03 | 11.90 | 11.98 | 112,235 | -0.01(-0.07%) |
Nov 03, 2021 | 11.89 | 12.01 | 11.89 | 11.99 | 137,161 | +0.06(+0.47%) |
Nov 02, 2021 | 11.90 | 11.96 | 11.89 | 11.94 | 72,121 | +0.08(+0.68%) |
Nov 01, 2021 | 11.78 | 11.90 | 11.86 | 11.85 | 59,896 | -0.01(-0.07%) |
Oct 29, 2021 | 11.86 | 11.88 | 11.79 | 11.86 | 59,779 | +0.06(+0.55%) |
Oct 28, 2021 | 11.62 | 11.81 | 11.62 | 11.80 | 44,509 | +0.23(+2.03%) |
Oct 27, 2021 | 11.68 | 11.77 | 11.56 | 11.56 | 65,542 | -0.11(-0.90%) |
Oct 26, 2021 | 11.68 | 11.63 | 11.67 | 85,149 | +0.01(+0.07%) | |
Oct 25, 2021 | 11.61 | 11.73 | 11.61 | 11.66 | 41,305 | +0.02(+0.21%) |
Oct 22, 2021 | 11.62 | 11.71 | 11.61 | 11.64 | 31,626 | -0.04(-0.35%) |
Oct 21, 2021 | 11.75 | 11.81 | 11.63 | 11.68 | 20,397 | -0.04(-0.38%) |
Oct 20, 2021 | 11.69 | 11.82 | 11.68 | 11.72 | 61,226 | +0.05(+0.41%) |
Oct 19, 2021 | 11.70 | 11.82 | 11.62 | 11.67 | 72,604 | -0.06(-0.55%) |
Oct 18, 2021 | 11.73 | 11.75 | 11.70 | 11.74 | 22,166 | +0.04(+0.34%) |
Oct 15, 2021 | 11.68 | 11.81 | 11.64 | 11.70 | 38,054 | +0.06(+0.55%) |
Oct 14, 2021 | 11.50 | 11.69 | 11.48 | 11.63 | 61,461 | +0.16(+1.41%) |
Oct 13, 2021 | 11.44 | 11.49 | 11.37 | 11.47 | 29,536 | +0.06(+0.56%) |
Oct 12, 2021 | 11.67 | 11.67 | 11.37 | 11.41 | 12,531 | +0.04(+0.35%) |
Oct 11, 2021 | 11.29 | 11.46 | 11.29 | 11.37 | 28,202 | +0.07(+0.64%) |
Oct 08, 2021 | 11.33 | 11.38 | 11.27 | 11.29 | 32,021 | -0.04(-0.36%) |
Oct 07, 2021 | 11.17 | 11.35 | 11.17 | 11.33 | 57,968 | +0.13(+1.15%) |
Oct 06, 2021 | 11.21 | 11.40 | 11.16 | 11.21 | 28,814 | -0.06(-0.50%) |
Oct 05, 2021 | 11.34 | 11.35 | 11.21 | 11.26 | 39,986 | +0.02(+0.22%) |
Oct 04, 2021 | 11.21 | 11.28 | 11.20 | 11.24 | 46,726 | +0.03(+0.29%) |
Oct 01, 2021 | 11.19 | 11.29 | 11.19 | 11.21 | 25,780 | -0.02(-0.14%) |
Sep 30, 2021 | 11.28 | 11.28 | 11.13 | 11.22 | 30,738 | +0.06(+0.58%) |
Sep 29, 2021 | 11.28 | 11.28 | 11.08 | 11.16 | 54,525 | -0.02(-0.14%) |
Sep 28, 2021 | 11.43 | 11.67 | 11.07 | 11.17 | 75,924 | -0.25(-2.19%) |
Sep 27, 2021 | 11.45 | 11.56 | 11.40 | 11.42 | 48,483 | +0.02(+0.21%) |
Sep 24, 2021 | 11.51 | 11.56 | 11.42 | 11.40 | 34,412 | -0.14(-1.19%) |
Sep 23, 2021 | 11.51 | 11.56 | 11.48 | 11.54 | 48,841 | +0.07(+0.63%) |
Sep 22, 2021 | 11.50 | 11.56 | 11.44 | 11.46 | 42,016 | -0.02(-0.18%) |
Sep 21, 2021 | 11.50 | 11.60 | 11.45 | 11.48 | 21,806 | +0.04(+0.35%) |
Sep 20, 2021 | 11.55 | 11.65 | 11.40 | 11.44 | 48,049 | -0.24(-2.06%) |
Sep 17, 2021 | 11.76 | 11.78 | 11.64 | 11.68 | 23,774 | -0.10(-0.82%) |
Sep 16, 2021 | 11.82 | 11.84 | 11.75 | 11.78 | 23,214 | -0.06(-0.47%) |
Sep 15, 2021 | 11.82 | 11.88 | 11.74 | 11.84 | 65,614 | +0.01(+0.07%) |
Sep 14, 2021 | 11.90 | 11.90 | 11.80 | 11.83 | 32,260 | +0.20(+1.72%) |
Sep 13, 2021 | 11.61 | 11.67 | 11.58 | 11.63 | 39,196 | +0.02(+0.14%) |
Sep 10, 2021 | 11.65 | 11.66 | 11.49 | 11.61 | 36,484 | +0.03(+0.27%) |
Sep 09, 2021 | 11.60 | 11.65 | 11.52 | 11.58 | 31,636 | -0.01(-0.07%) |
Sep 08, 2021 | 11.54 | 11.65 | 11.54 | 11.59 | 26,875 | +0.05(+0.41%) |
Sep 07, 2021 | 11.66 | 11.66 | 11.50 | 11.54 | 32,827 | -0.09(-0.74%) |
Sep 03, 2021 | 11.62 | 11.65 | 11.55 | 11.63 | 27,959 | +0.07(+0.61%) |
Sep 02, 2021 | 11.54 | 11.66 | 11.54 | 11.56 | 42,323 | +0.02(+0.20%) |
Sep 01, 2021 | 11.57 | 11.64 | 11.44 | 11.53 | 32,052 | -0.02(-0.14%) |
Aug 31, 2021 | 11.57 | 11.60 | 11.47 | 11.55 | 22,622 | +0.04(+0.34%) |
Aug 30, 2021 | 11.53 | 11.60 | 11.47 | 11.51 | 15,622 | -0.05(-0.48%) |
Aug 27, 2021 | 11.47 | 11.60 | 11.47 | 11.57 | 25,622 | +0.11(+0.96%) |
Aug 26, 2021 | 11.55 | 11.55 | 11.43 | 11.46 | 34,396 | -0.13(-1.09%) |
Aug 25, 2021 | 11.57 | 11.61 | 11.49 | 11.58 | 29,740 | +0.07(+0.62%) |
Aug 24, 2021 | 11.45 | 11.59 | 11.40 | 11.51 | 53,155 | +0.07(+0.62%) |
Aug 23, 2021 | 11.51 | 11.56 | 11.40 | 11.44 | 35,648 | -0.04(-0.38%) |
Aug 20, 2021 | 11.50 | 11.50 | 11.41 | 11.48 | 18,301 | +0.07(+0.62%) |
Aug 19, 2021 | 11.30 | 11.48 | 11.30 | 11.41 | 33,038 | +0.01(+0.07%) |
Aug 18, 2021 | 11.37 | 11.51 | 11.37 | 11.40 | 32,234 | -0.02(-0.14%) |
Aug 17, 2021 | 11.48 | 11.51 | 11.41 | 11.42 | 35,369 | -0.13(-1.15%) |
Aug 16, 2021 | 11.46 | 11.59 | 11.46 | 11.55 | 32,796 | +0.04(+0.34%) |
Aug 13, 2021 | 11.55 | 11.59 | 11.51 | 11.51 | 27,110 | +0.05(+0.41%) |
Aug 12, 2021 | 11.39 | 11.50 | 11.37 | 11.47 | 33,376 | +0.02(+0.14%) |
Aug 11, 2021 | 11.47 | 11.55 | 11.39 | 11.45 | 28,348 | +0.04(+0.34%) |
Aug 10, 2021 | 11.35 | 11.57 | 11.32 | 11.41 | 20,483 | +0.12(+1.04%) |
Aug 09, 2021 | 11.33 | 11.40 | 11.19 | 11.30 | 34,454 | -0.03(-0.28%) |
Aug 06, 2021 | 11.33 | 11.60 | 11.29 | 11.33 | 17,632 | +0.05(+0.42%) |
Aug 05, 2021 | 11.37 | 11.48 | 11.17 | 11.28 | 87,805 | -0.09(-0.76%) |
Aug 04, 2021 | 11.39 | 11.46 | 11.36 | 11.37 | 30,894 | -0.03(-0.27%) |
Aug 03, 2021 | 11.50 | 11.50 | 11.36 | 11.40 | 32,902 | -0.02(-0.20%) |
Aug 02, 2021 | 11.40 | 11.45 | 11.34 | 11.42 | 34,318 | +0.02(+0.14%) |
Jul 30, 2021 | 11.43 | 11.44 | 11.33 | 11.40 | 65,113 | +0.03(+0.28%) |
Jul 29, 2021 | 11.37 | 11.41 | 11.27 | 11.37 | 51,600 | +0.05(+0.48%) |
Jul 28, 2021 | 11.30 | 11.41 | 11.28 | 11.32 | 38,340 | -0.04(-0.34%) |
Jul 27, 2021 | 11.36 | 11.46 | 11.26 | 11.36 | 32,425 | -0.02(-0.21%) |
Jul 26, 2021 | 11.30 | 11.49 | 11.30 | 11.38 | 41,402 | -0.05(-0.41%) |
Jul 23, 2021 | 11.48 | 11.53 | 11.29 | 11.43 | 24,097 | -0.01(-0.07%) |
Jul 22, 2021 | 11.28 | 11.64 | 11.28 | 11.44 | 30,446 | +0.10(+0.86%) |
Jul 21, 2021 | 11.28 | 11.35 | 11.24 | 11.34 | 26,271 | +0.08(+0.69%) |
Jul 20, 2021 | 11.12 | 11.30 | 11.12 | 11.26 | 27,170 | +0.13(+1.19%) |
Jul 19, 2021 | 11.36 | 11.43 | 11.09 | 11.13 | 83,033 | -0.29(-2.52%) |
Jul 16, 2021 | 11.59 | 11.59 | 11.40 | 11.42 | 57,121 | -0.13(-1.14%) |
Jul 15, 2021 | 11.53 | 11.58 | 11.49 | 11.55 | 43,386 | -0.04(-0.34%) |
Jul 14, 2021 | 11.67 | 11.68 | 11.55 | 11.59 | 45,288 | -0.09(-0.80%) |
Jul 13, 2021 | 11.77 | 11.77 | 11.67 | 11.68 | 25,587 | -0.06(-0.53%) |
Jul 12, 2021 | 11.67 | 11.77 | 11.67 | 11.74 | 50,560 | +0.11(+0.94%) |
Jul 09, 2021 | 11.59 | 11.66 | 11.55 | 11.63 | 29,072 | +0.08(+0.67%) |
Jul 08, 2021 | 11.53 | 11.58 | 11.40 | 11.56 | 50,816 | +0.03(+0.27%) |
Jul 07, 2021 | 11.59 | 11.59 | 11.51 | 11.53 | 31,913 | +0.01(+0.07%) |
Jul 06, 2021 | 11.67 | 11.67 | 11.34 | 11.52 | 86,359 | -0.18(-1.53%) |
Jul 02, 2021 | 11.74 | 11.79 | 11.69 | 11.70 | 158,752 | +0.12(+1.01%) |
Jul 01, 2021 | 11.50 | 11.68 | 11.50 | 11.58 | 17,040 | +0.05(+0.47%) |
Jun 30, 2021 | 11.60 | 11.66 | 11.48 | 11.53 | 23,441 | +0.01(+0.07%) |
Jun 29, 2021 | 11.65 | 11.71 | 11.43 | 11.52 | 34,852 | -0.14(-1.20%) |
Jun 28, 2021 | 11.70 | 11.70 | 11.63 | 11.66 | 26,724 | +0.05(+0.40%) |
Jun 25, 2021 | 11.69 | 11.69 | 11.58 | 11.61 | 26,360 | -0.07(-0.60%) |
Jun 24, 2021 | 11.70 | 11.70 | 11.56 | 11.68 | 28,208 | -0.03(-0.27%) |
Jun 23, 2021 | 11.69 | 11.73 | 11.51 | 11.71 | 66,732 | +0.15(+1.28%) |
Jun 22, 2021 | 11.67 | 11.67 | 11.47 | 11.56 | 54,791 | -0.06(-0.50%) |
Jun 21, 2021 | 11.41 | 11.62 | 11.40 | 11.62 | 61,751 | +0.22(+1.90%) |
Jun 18, 2021 | 11.51 | 11.51 | 11.30 | 11.41 | 25,491 | -0.10(-0.87%) |
Jun 17, 2021 | 11.75 | 11.84 | 11.49 | 11.51 | 39,006 | -0.15(-1.33%) |
Jun 16, 2021 | 11.79 | 11.79 | 11.66 | 11.66 | 53,989 | -0.07(-0.59%) |
Jun 15, 2021 | 11.78 | 11.83 | 11.72 | 11.73 | 42,901 | +0.02(+0.13%) |
Jun 14, 2021 | 11.67 | 11.81 | 11.67 | 11.72 | 72,384 | +0.15(+1.27%) |
Jun 11, 2021 | 11.49 | 11.60 | 11.49 | 11.57 | 31,558 | +0.02(+0.13%) |
Jun 10, 2021 | 11.51 | 11.59 | 11.40 | 11.55 | 28,585 | +0.10(+0.88%) |
Jun 09, 2021 | 11.53 | 11.53 | 11.45 | 11.45 | 21,998 | -0.05(-0.40%) |
Jun 08, 2021 | 11.51 | 11.54 | 11.41 | 11.50 | 36,530 | +0.05(+0.41%) |
Jun 07, 2021 | 11.47 | 11.48 | 11.35 | 11.45 | 35,500 | -0.00(-0.00%) |
Jun 04, 2021 | 11.49 | 11.49 | 11.30 | 11.45 | 50,322 | -0.03(-0.27%) |
Jun 03, 2021 | 11.52 | 11.54 | 11.32 | 11.48 | 21,381 | +0.00(+0.00%) |
Jun 02, 2021 | 11.41 | 11.49 | 11.28 | 11.48 | 34,151 | +0.01(+0.07%) |
Jun 01, 2021 | 11.46 | 11.51 | 11.42 | 11.48 | 44,806 | +0.05(+0.47%) |
May 28, 2021 | 11.49 | 11.49 | 11.26 | 11.42 | 23,501 | +0.03(+0.27%) |
May 27, 2021 | 11.30 | 11.41 | 11.23 | 11.39 | 26,025 | +0.09(+0.82%) |
May 26, 2021 | 11.31 | 11.32 | 11.23 | 11.30 | 39,538 | +0.05(+0.48%) |
May 25, 2021 | 11.30 | 11.34 | 11.22 | 11.24 | 36,358 | -0.05(-0.48%) |
May 24, 2021 | 11.34 | 11.35 | 11.24 | 11.30 | 43,304 | -0.05(-0.48%) |
May 21, 2021 | 11.45 | 11.45 | 11.31 | 11.35 | 21,327 | -0.04(-0.34%) |
May 20, 2021 | 11.29 | 11.47 | 11.27 | 11.39 | 80,224 | +0.10(+0.93%) |
May 19, 2021 | 11.19 | 11.31 | 11.08 | 11.29 | 46,958 | +0.04(+0.34%) |
May 18, 2021 | 11.25 | 11.35 | 11.21 | 11.25 | 25,409 | +0.02(+0.14%) |
May 17, 2021 | 11.15 | 11.26 | 11.02 | 11.23 | 65,732 | +0.16(+1.46%) |
May 14, 2021 | 11.01 | 11.09 | 10.95 | 11.07 | 28,532 | +0.12(+1.05%) |
May 13, 2021 | 10.94 | 11.03 | 10.90 | 10.95 | 42,500 | -0.01(-0.07%) |
May 12, 2021 | 11.17 | 11.22 | 10.92 | 10.96 | 52,360 | -0.21(-1.86%) |
May 11, 2021 | 11.24 | 11.25 | 11.14 | 11.17 | 42,311 | -0.15(-1.29%) |
May 10, 2021 | 11.35 | 11.39 | 11.24 | 11.32 | 55,366 | +0.02(+0.20%) |
May 07, 2021 | 11.32 | 11.50 | 11.24 | 11.29 | 47,399 | -0.01(-0.07%) |
May 06, 2021 | 11.32 | 11.47 | 11.26 | 11.30 | 30,175 | +0.03(+0.27%) |
May 05, 2021 | 11.26 | 11.47 | 11.23 | 11.27 | 54,537 | +0.02(+0.14%) |
May 04, 2021 | 11.35 | 11.38 | 11.19 | 11.26 | 47,410 | -0.09(-0.81%) |
May 03, 2021 | 11.37 | 11.42 | 11.34 | 11.35 | 30,924 | -0.02(-0.14%) |
Apr 30, 2021 | 11.39 | 11.51 | 11.36 | 11.36 | 32,994 | -0.07(-0.61%) |
Apr 29, 2021 | 11.49 | 11.56 | 11.39 | 11.43 | 18,209 | -0.03(-0.27%) |
Apr 28, 2021 | 11.43 | 11.51 | 11.36 | 11.46 | 31,363 | +0.05(+0.40%) |
Apr 27, 2021 | 11.33 | 11.44 | 11.32 | 11.42 | 34,456 | +0.03(+0.27%) |
Apr 26, 2021 | 11.32 | 11.43 | 11.32 | 11.39 | 67,735 | +0.06(+0.54%) |
Apr 23, 2021 | 11.26 | 11.38 | 11.11 | 11.32 | 20,653 | +0.05(+0.48%) |
Apr 22, 2021 | 11.12 | 11.27 | 11.10 | 11.27 | 36,402 | +0.13(+1.14%) |
Apr 21, 2021 | 11.32 | 11.41 | 11.14 | 11.14 | 75,257 | -0.12(-1.09%) |
Apr 20, 2021 | 11.44 | 11.44 | 11.25 | 11.27 | 43,241 | -0.10(-0.88%) |
Apr 19, 2021 | 11.34 | 11.44 | 11.32 | 11.37 | 27,333 | +0.05(+0.41%) |
Apr 16, 2021 | 11.40 | 11.40 | 11.30 | 11.32 | 39,301 | -0.02(-0.20%) |
Apr 15, 2021 | 11.42 | 11.47 | 11.10 | 11.34 | 62,360 | -0.12(-1.07%) |
Apr 14, 2021 | 11.36 | 11.49 | 11.33 | 11.46 | 44,704 | +0.06(+0.54%) |
Apr 13, 2021 | 11.31 | 11.44 | 11.29 | 11.40 | 41,372 | +0.15(+1.29%) |
Apr 12, 2021 | 11.36 | 11.48 | 11.22 | 11.26 | 35,952 | -0.08(-0.74%) |
Apr 09, 2021 | 11.19 | 11.39 | 11.19 | 11.34 | 35,384 | +0.10(+0.89%) |
Apr 08, 2021 | 11.17 | 11.25 | 11.12 | 11.24 | 39,103 | +0.07(+0.62%) |
Apr 07, 2021 | 11.11 | 11.17 | 11.09 | 11.17 | 34,482 | +0.07(+0.62%) |
Apr 06, 2021 | 11.11 | 11.11 | 11.07 | 11.11 | 24,313 | +0.00(+0.00%) |
Apr 05, 2021 | 11.11 | 11.11 | 11.08 | 11.11 | 49,332 | +0.05(+0.49%) |
Apr 01, 2021 | 11.02 | 11.11 | 10.99 | 11.05 | 49,486 | +0.07(+0.63%) |
Mar 31, 2021 | 10.94 | 10.98 | 10.87 | 10.98 | 36,797 | +0.08(+0.70%) |
Mar 30, 2021 | 10.94 | 10.96 | 10.82 | 10.91 | 89,041 | -0.04(-0.35%) |
Mar 29, 2021 | 10.65 | 10.97 | 10.62 | 10.94 | 151,201 | +0.32(+3.03%) |
Mar 26, 2021 | 10.63 | 10.70 | 10.56 | 10.62 | 56,928 | +0.05(+0.43%) |
Mar 25, 2021 | 10.61 | 10.63 | 10.47 | 10.58 | 33,037 | -0.15(-1.36%) |
Mar 24, 2021 | 10.55 | 10.74 | 10.48 | 10.72 | 151,969 | +0.25(+2.41%) |
Mar 23, 2021 | 10.52 | 10.71 | 10.45 | 10.47 | 47,196 | -0.10(-0.98%) |
Mar 22, 2021 | 10.47 | 10.65 | 10.47 | 10.57 | 49,325 | +0.06(+0.58%) |
Mar 19, 2021 | 10.50 | 10.64 | 10.50 | 10.51 | 88,614 | -0.08(-0.79%) |
Mar 18, 2021 | 10.47 | 10.69 | 10.47 | 10.60 | 87,655 | -0.01(-0.07%) |
Mar 17, 2021 | 10.73 | 10.73 | 10.50 | 10.60 | 81,459 | -0.05(-0.46%) |
Mar 16, 2021 | 10.63 | 10.67 | 10.53 | 10.65 | 70,487 | +0.06(+0.61%) |
Mar 15, 2021 | 10.63 | 10.67 | 10.48 | 10.59 | 73,163 | +0.01(+0.07%) |
Mar 12, 2021 | 10.63 | 10.70 | 10.46 | 10.58 | 54,875 | -0.02(-0.14%) |
Mar 11, 2021 | 10.59 | 10.68 | 10.50 | 10.60 | 82,073 | +0.00(+0.00%) |
Mar 10, 2021 | 10.63 | 10.66 | 10.53 | 10.60 | 80,680 | +0.00(+0.00%) |
Mar 09, 2021 | 10.69 | 10.85 | 10.51 | 10.60 | 68,775 | -0.11(-1.00%) |
Mar 08, 2021 | 10.69 | 10.76 | 10.68 | 10.70 | 342,691 | +0.03(+0.29%) |
Mar 05, 2021 | 10.70 | 10.76 | 10.56 | 10.67 | 54,743 | +0.03(+0.29%) |
Mar 04, 2021 | 10.60 | 10.66 | 10.56 | 10.64 | 75,851 | -0.02(-0.14%) |
Mar 03, 2021 | 10.74 | 10.74 | 10.65 | 10.66 | 48,760 | -0.07(-0.64%) |
Mar 02, 2021 | 10.71 | 10.85 | 10.71 | 10.73 | 86,113 | -0.04(-0.35%) |
Mar 01, 2021 | 10.66 | 10.78 | 10.56 | 10.76 | 43,623 | +0.19(+1.80%) |
Feb 26, 2021 | 10.63 | 10.64 | 10.44 | 10.57 | 114,870 | -0.01(-0.07%) |
Feb 25, 2021 | 10.76 | 10.76 | 10.51 | 10.58 | 41,635 | -0.08(-0.79%) |
Feb 24, 2021 | 10.57 | 10.70 | 10.53 | 10.66 | 59,418 | +0.04(+0.36%) |
Feb 23, 2021 | 10.52 | 10.68 | 10.40 | 10.63 | 52,626 | +0.08(+0.79%) |
Feb 22, 2021 | 10.50 | 10.62 | 10.44 | 10.54 | 45,176 | +0.05(+0.44%) |
Feb 19, 2021 | 10.62 | 10.62 | 10.50 | 10.50 | 38,202 | -0.09(-0.86%) |
Feb 18, 2021 | 10.76 | 10.76 | 10.50 | 10.59 | 38,126 | -0.11(-1.03%) |
Feb 17, 2021 | 10.75 | 10.75 | 10.58 | 10.70 | 72,001 | +0.05(+0.43%) |
Feb 16, 2021 | 10.65 | 10.72 | 10.59 | 10.65 | 42,108 | +0.08(+0.79%) |
Feb 12, 2021 | 10.62 | 10.62 | 10.38 | 10.57 | 63,615 | +0.02(+0.22%) |
Feb 11, 2021 | 10.66 | 10.75 | 10.49 | 10.55 | 65,687 | -0.14(-1.35%) |
Feb 10, 2021 | 10.73 | 10.76 | 10.60 | 10.69 | 92,165 | -0.05(-0.42%) |
Feb 09, 2021 | 10.62 | 10.78 | 10.49 | 10.74 | 142,473 | +0.18(+1.72%) |
Feb 08, 2021 | 10.46 | 10.56 | 10.43 | 10.55 | 57,700 | +0.17(+1.60%) |
Feb 05, 2021 | 10.32 | 10.49 | 10.30 | 10.39 | 116,275 | +0.00(+0.00%) |
Feb 04, 2021 | 10.24 | 10.39 | 10.21 | 10.39 | 77,561 | +0.16(+1.56%) |
Feb 03, 2021 | 10.27 | 10.27 | 10.22 | 10.23 | 63,834 | -0.03(-0.30%) |
Feb 02, 2021 | 10.24 | 10.27 | 10.20 | 10.26 | 123,319 | +0.05(+0.52%) |