Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.02 | 13.17 | 12.88 | 12.93 | 103,003 | -0.14(-1.04%) |
Mar 30, 2022 | 13.37 | 13.47 | 12.97 | 13.06 | 55,259 | -0.25(-1.90%) |
Mar 29, 2022 | 13.32 | 13.37 | 13.28 | 13.31 | 34,619 | +0.03(+0.22%) |
Mar 28, 2022 | 13.34 | 13.34 | 13.19 | 13.29 | 29,254 | -0.14(-1.01%) |
Mar 25, 2022 | 13.08 | 13.45 | 13.08 | 13.42 | 34,510 | +0.35(+2.68%) |
Mar 24, 2022 | 13.18 | 13.18 | 13.02 | 13.07 | 35,091 | -0.02(-0.15%) |
Mar 23, 2022 | 13.11 | 13.18 | 13.02 | 13.09 | 37,608 | -0.08(-0.59%) |
Mar 22, 2022 | 13.23 | 13.34 | 13.07 | 13.17 | 53,769 | +0.04(+0.30%) |
Mar 21, 2022 | 12.94 | 13.32 | 12.94 | 13.13 | 58,641 | -0.06(-0.44%) |
Mar 18, 2022 | 13.16 | 13.22 | 12.91 | 13.19 | 99,200 | -0.01(-0.07%) |
Mar 17, 2022 | 13.01 | 13.30 | 12.96 | 13.20 | 51,829 | +0.08(+0.59%) |
Mar 16, 2022 | 13.09 | 13.32 | 13.06 | 13.12 | 72,072 | +0.10(+0.75%) |
Mar 15, 2022 | 13.32 | 13.42 | 12.99 | 13.02 | 51,458 | -0.22(-1.69%) |
Mar 14, 2022 | 12.98 | 13.34 | 12.98 | 13.25 | 69,378 | +0.33(+2.56%) |
Mar 11, 2022 | 12.88 | 13.05 | 12.83 | 12.92 | 48,337 | +0.11(+0.84%) |
Mar 10, 2022 | 12.64 | 12.87 | 12.64 | 12.81 | 42,547 | +0.01(+0.08%) |
Mar 09, 2022 | 12.71 | 12.90 | 12.71 | 12.80 | 70,135 | +0.30(+2.41%) |
Mar 08, 2022 | 12.66 | 12.94 | 12.50 | 12.50 | 63,052 | -0.15(-1.15%) |
Mar 07, 2022 | 12.81 | 12.94 | 12.64 | 12.64 | 43,798 | -0.15(-1.14%) |
Mar 04, 2022 | 12.85 | 12.97 | 12.74 | 12.79 | 37,272 | -0.22(-1.72%) |
Mar 03, 2022 | 12.94 | 13.08 | 12.88 | 13.01 | 58,400 | +0.13(+0.98%) |
Mar 02, 2022 | 12.51 | 12.95 | 12.51 | 12.89 | 67,118 | +0.50(+4.00%) |
Mar 01, 2022 | 12.55 | 12.55 | 12.16 | 12.39 | 61,494 | -0.19(-1.55%) |
Feb 28, 2022 | 12.78 | 12.83 | 12.57 | 12.59 | 72,761 | -0.23(-1.82%) |
Feb 25, 2022 | 12.56 | 12.88 | 12.54 | 12.82 | 47,455 | +0.38(+3.05%) |
Feb 24, 2022 | 12.51 | 12.72 | 12.11 | 12.44 | 54,672 | -0.33(-2.59%) |
Feb 23, 2022 | 12.90 | 12.95 | 12.69 | 12.77 | 29,028 | -0.03(-0.23%) |
Feb 22, 2022 | 12.82 | 13.00 | 12.78 | 12.80 | 40,099 | -0.09(-0.68%) |
Feb 18, 2022 | 12.89 | 0 | +0.09(+0.68%) | |||
Feb 17, 2022 | 12.99 | 13.09 | 12.73 | 12.80 | 44,603 | -0.14(-1.05%) |
Feb 16, 2022 | 12.92 | 13.13 | 12.92 | 12.94 | 42,597 | -0.06(-0.45%) |
Feb 15, 2022 | 12.70 | 13.09 | 12.64 | 12.99 | 49,935 | +0.34(+2.69%) |
Feb 14, 2022 | 12.23 | 12.70 | 12.20 | 12.65 | 52,160 | +0.48(+3.91%) |
Feb 11, 2022 | 12.28 | 12.47 | 12.17 | 12.18 | 33,176 | -0.08(-0.63%) |
Feb 10, 2022 | 12.44 | 12.98 | 12.24 | 12.25 | 47,542 | -0.25(-2.02%) |
Feb 09, 2022 | 12.83 | 12.83 | 12.42 | 12.51 | 58,253 | -0.28(-2.21%) |
Feb 08, 2022 | 12.63 | 12.84 | 12.63 | 12.79 | 24,302 | +0.15(+1.15%) |
Feb 07, 2022 | 12.64 | 12.73 | 12.51 | 12.64 | 41,919 | +0.22(+1.80%) |
Feb 04, 2022 | 12.43 | 12.55 | 12.30 | 12.42 | 30,034 | +0.00(+0.00%) |
Feb 03, 2022 | 12.29 | 12.42 | 31,247 | +0.08(+0.63%) | ||
Feb 02, 2022 | 12.31 | 12.45 | 12.16 | 12.34 | 30,660 | -0.05(-0.39%) |
Feb 01, 2022 | 12.39 | 12.50 | 12.11 | 12.39 | 38,922 | +0.03(+0.23%) |
Jan 31, 2022 | 12.18 | 12.38 | 12.36 | 36,746 | +0.01(+0.08%) | |
Jan 28, 2022 | 12.94 | 12.94 | 12.16 | 12.35 | 44,572 | -0.36(-2.81%) |
Jan 27, 2022 | 12.79 | 12.88 | 12.28 | 12.71 | 66,020 | -0.27(-2.08%) |
Jan 26, 2022 | 13.68 | 13.68 | 12.93 | 12.98 | 44,927 | -0.33(-2.46%) |
Jan 25, 2022 | 13.59 | 13.59 | 13.08 | 13.31 | 30,903 | -0.14(-1.08%) |
Jan 24, 2022 | 12.85 | 13.56 | 12.85 | 13.45 | 26,451 | +0.54(+4.18%) |
Jan 21, 2022 | 12.97 | 13.38 | 12.91 | 12.91 | 31,211 | -0.20(-1.54%) |
Jan 20, 2022 | 13.46 | 13.56 | 13.04 | 13.11 | 21,765 | -0.35(-2.58%) |
Jan 19, 2022 | 13.56 | 13.59 | 13.40 | 13.46 | 14,090 | -0.10(-0.71%) |
Jan 18, 2022 | 13.82 | 13.84 | 13.51 | 13.56 | 23,867 | -0.26(-1.88%) |
Jan 14, 2022 | 13.82 | 0 | +0.07(+0.49%) | |||
Jan 13, 2022 | 13.93 | 13.95 | 13.74 | 13.75 | 11,463 | -0.23(-1.65%) |
Jan 12, 2022 | 13.82 | 14.16 | 13.75 | 13.98 | 31,746 | +0.17(+1.26%) |
Jan 11, 2022 | 13.51 | 13.97 | 13.37 | 13.81 | 39,334 | +0.37(+2.72%) |
Jan 10, 2022 | 13.51 | 13.53 | 13.41 | 13.44 | 16,304 | -0.12(-0.85%) |
Jan 07, 2022 | 13.71 | 13.71 | 13.51 | 13.56 | 18,807 | -0.07(-0.50%) |
Jan 06, 2022 | 13.58 | 13.64 | 13.54 | 13.62 | 26,036 | +0.07(+0.50%) |
Jan 05, 2022 | 13.60 | 13.60 | 13.52 | 13.56 | 16,412 | +0.01(+0.07%) |
Jan 04, 2022 | 13.45 | 13.58 | 13.40 | 13.55 | 26,040 | +0.13(+0.93%) |
Jan 03, 2022 | 13.60 | 13.71 | 13.34 | 13.42 | 11,220 | -0.11(-0.78%) |
Dec 31, 2021 | 13.45 | 13.61 | 13.45 | 13.53 | 11,044 | +0.05(+0.36%) |
Dec 30, 2021 | 13.68 | 13.72 | 13.44 | 13.48 | 13,968 | -0.26(-1.89%) |
Dec 29, 2021 | 13.86 | 13.90 | 13.63 | 13.74 | 18,214 | -0.05(-0.35%) |
Dec 28, 2021 | 13.69 | 13.85 | 13.64 | 13.79 | 19,320 | +0.12(+0.85%) |
Dec 27, 2021 | 13.47 | 13.70 | 13.47 | 13.67 | 17,401 | +0.21(+1.57%) |
Dec 23, 2021 | 13.36 | 13.53 | 13.36 | 13.46 | 13,827 | +0.11(+0.79%) |
Dec 22, 2021 | 13.15 | 13.43 | 13.07 | 13.35 | 30,815 | +0.24(+1.84%) |
Dec 21, 2021 | 13.25 | 13.43 | 13.07 | 13.11 | 32,591 | -0.04(-0.29%) |
Dec 20, 2021 | 12.28 | 13.32 | 12.28 | 13.15 | 79,944 | +0.82(+6.64%) |
Dec 17, 2021 | 13.63 | 13.84 | 12.23 | 12.33 | 221,726 | -1.30(-9.54%) |
Dec 16, 2021 | 13.36 | 13.86 | 13.30 | 13.63 | 67,952 | +0.41(+3.13%) |
Dec 15, 2021 | 13.38 | 13.47 | 13.08 | 13.22 | 42,926 | -0.22(-1.65%) |
Dec 14, 2021 | 13.75 | 13.84 | 13.34 | 13.44 | 57,514 | -0.11(-0.78%) |
Dec 13, 2021 | 13.52 | 13.70 | 13.39 | 13.55 | 28,389 | -0.05(-0.35%) |
Dec 10, 2021 | 13.79 | 13.79 | 13.32 | 13.59 | 27,560 | +0.03(+0.21%) |
Dec 09, 2021 | 13.85 | 13.86 | 13.52 | 13.57 | 14,363 | -0.39(-2.83%) |
Dec 08, 2021 | 14.08 | 14.13 | 13.71 | 13.96 | 9,742 | -0.02(-0.14%) |
Dec 07, 2021 | 14.10 | 14.20 | 13.93 | 13.98 | 18,783 | -0.01(-0.07%) |
Dec 06, 2021 | 13.85 | 14.18 | 13.85 | 13.99 | 15,509 | +0.28(+2.04%) |
Dec 03, 2021 | 14.03 | 14.03 | 13.57 | 13.71 | 26,731 | -0.35(-2.47%) |
Dec 02, 2021 | 13.77 | 14.06 | 13.40 | 14.06 | 34,033 | +0.56(+4.14%) |
Dec 01, 2021 | 13.49 | 13.89 | 13.44 | 13.50 | 43,980 | +0.21(+1.59%) |
Nov 30, 2021 | 13.12 | 13.63 | 13.12 | 13.29 | 81,889 | +0.01(+0.07%) |
Nov 29, 2021 | 13.49 | 13.92 | 13.24 | 13.28 | 28,964 | -0.03(-0.22%) |
Nov 26, 2021 | 13.75 | 13.75 | 13.03 | 13.31 | 46,538 | -0.72(-5.15%) |
Nov 24, 2021 | 13.87 | 14.08 | 13.22 | 14.03 | 18,869 | +0.04(+0.28%) |
Nov 23, 2021 | 13.91 | 14.11 | 13.78 | 13.99 | 25,859 | +0.08(+0.55%) |
Nov 22, 2021 | 13.77 | 14.11 | 13.77 | 13.91 | 20,939 | +0.19(+1.40%) |
Nov 19, 2021 | 13.75 | 13.88 | 13.69 | 13.72 | 22,695 | -0.15(-1.11%) |
Nov 18, 2021 | 13.89 | 14.00 | 13.75 | 13.87 | 23,126 | -0.05(-0.35%) |
Nov 17, 2021 | 14.01 | 14.05 | 13.83 | 13.92 | 14,260 | -0.11(-0.75%) |
Nov 16, 2021 | 14.11 | 14.16 | 13.97 | 14.03 | 24,585 | -0.13(-0.95%) |
Nov 15, 2021 | 14.19 | 14.19 | 13.85 | 14.16 | 21,930 | +0.04(+0.27%) |
Nov 12, 2021 | 14.30 | 14.30 | 13.92 | 14.12 | 19,029 | -0.16(-1.15%) |
Nov 11, 2021 | 14.13 | 14.32 | 13.00 | 14.29 | 13,012 | +0.19(+1.37%) |
Nov 10, 2021 | 14.35 | 14.08 | 14.10 | 28,801 | -0.19(-1.35%) | |
Nov 09, 2021 | 14.39 | 14.39 | 13.71 | 14.29 | 37,107 | -0.11(-0.74%) |
Nov 08, 2021 | 14.37 | 14.51 | 14.26 | 14.39 | 7,118 | +0.02(+0.13%) |
Nov 05, 2021 | 14.12 | 14.68 | 14.12 | 14.37 | 45,224 | +0.35(+2.47%) |
Nov 04, 2021 | 14.24 | 14.36 | 13.88 | 14.03 | 17,255 | -0.08(-0.55%) |
Nov 03, 2021 | 13.69 | 14.23 | 13.69 | 14.11 | 28,221 | +0.45(+3.29%) |
Nov 02, 2021 | 13.90 | 14.69 | 13.60 | 13.66 | 65,571 | -0.28(-1.99%) |
Nov 01, 2021 | 13.91 | 14.09 | 13.86 | 13.93 | 48,394 | +0.07(+0.48%) |
Oct 29, 2021 | 13.86 | 13.99 | 13.69 | 13.87 | 26,200 | -0.03(-0.21%) |
Oct 28, 2021 | 13.61 | 13.99 | 13.61 | 13.89 | 21,662 | +0.39(+2.90%) |
Oct 27, 2021 | 12.91 | 13.51 | 12.92 | 13.50 | 30,303 | +0.64(+4.98%) |
Oct 26, 2021 | 12.87 | 13.26 | 12.86 | 23,019 | -0.02(-0.15%) | |
Oct 25, 2021 | 12.90 | 12.94 | 12.67 | 12.88 | 22,478 | +0.08(+0.60%) |
Oct 22, 2021 | 12.67 | 12.81 | 12.58 | 12.81 | 9,918 | +0.18(+1.44%) |
Oct 21, 2021 | 12.68 | 12.77 | 12.58 | 12.62 | 19,054 | -0.07(-0.53%) |
Oct 20, 2021 | 12.69 | 12.78 | 12.53 | 12.69 | 8,915 | +0.01(+0.08%) |
Oct 19, 2021 | 12.71 | 12.76 | 12.55 | 12.68 | 10,650 | +0.03(+0.23%) |
Oct 18, 2021 | 12.67 | 12.78 | 12.59 | 12.65 | 10,916 | +0.03(+0.23%) |
Oct 15, 2021 | 12.81 | 12.94 | 12.59 | 12.62 | 43,362 | -0.03(-0.23%) |
Oct 14, 2021 | 12.78 | 12.78 | 12.63 | 12.65 | 11,369 | +0.00(+0.00%) |
Oct 13, 2021 | 12.71 | 12.78 | 12.62 | 12.65 | 8,324 | -0.10(-0.75%) |
Oct 12, 2021 | 12.76 | 12.76 | 12.71 | 12.75 | 7,791 | -0.05(-0.37%) |
Oct 11, 2021 | 12.81 | 12.93 | 12.80 | 12.80 | 7,053 | -0.08(-0.59%) |
Oct 08, 2021 | 12.81 | 12.92 | 12.81 | 12.87 | 5,539 | +0.07(+0.52%) |
Oct 07, 2021 | 12.83 | 12.94 | 12.70 | 12.81 | 28,162 | -0.02(-0.15%) |
Oct 06, 2021 | 12.66 | 12.85 | 12.66 | 12.82 | 15,918 | +0.04(+0.30%) |
Oct 05, 2021 | 12.81 | 12.81 | 12.61 | 12.79 | 18,203 | +0.08(+0.60%) |
Oct 04, 2021 | 12.89 | 13.00 | 12.66 | 12.71 | 32,965 | -0.12(-0.97%) |
Oct 01, 2021 | 12.80 | 13.10 | 12.69 | 12.83 | 24,091 | +0.02(+0.15%) |
Sep 30, 2021 | 12.96 | 13.06 | 12.81 | 12.81 | 20,533 | -0.27(-2.05%) |
Sep 29, 2021 | 13.06 | 13.25 | 13.02 | 13.08 | 32,977 | +0.00(+0.00%) |
Sep 28, 2021 | 13.03 | 13.13 | 12.96 | 13.08 | 44,810 | +0.15(+1.18%) |
Sep 27, 2021 | 12.52 | 12.93 | 12.52 | 12.93 | 48,983 | +0.52(+4.16%) |
Sep 24, 2021 | 12.35 | 12.46 | 12.35 | 12.41 | 17,633 | +0.13(+1.09%) |
Sep 23, 2021 | 12.23 | 12.37 | 12.12 | 12.28 | 93,650 | +0.15(+1.26%) |
Sep 22, 2021 | 12.23 | 12.31 | 12.10 | 12.13 | 17,823 | -0.05(-0.39%) |
Sep 21, 2021 | 12.27 | 12.27 | 12.05 | 12.17 | 20,262 | +0.01(+0.08%) |
Sep 20, 2021 | 12.27 | 12.34 | 12.07 | 12.17 | 39,371 | -0.30(-2.38%) |
Sep 17, 2021 | 12.03 | 12.61 | 11.88 | 12.46 | 323,803 | +0.48(+3.99%) |
Sep 16, 2021 | 12.11 | 12.11 | 11.87 | 11.98 | 55,744 | -0.12(-1.03%) |
Sep 15, 2021 | 11.94 | 12.13 | 11.93 | 12.11 | 47,266 | +0.17(+1.44%) |
Sep 14, 2021 | 12.02 | 12.09 | 11.83 | 11.94 | 45,591 | -0.11(-0.95%) |
Sep 13, 2021 | 11.92 | 12.15 | 11.92 | 12.05 | 31,769 | +0.15(+1.29%) |
Sep 10, 2021 | 12.09 | 12.14 | 11.90 | 11.90 | 39,860 | -0.19(-1.58%) |
Sep 09, 2021 | 12.10 | 12.20 | 12.05 | 12.09 | 37,070 | -0.01(-0.08%) |
Sep 08, 2021 | 11.85 | 12.10 | 11.84 | 12.10 | 45,035 | +0.17(+1.44%) |
Sep 07, 2021 | 12.05 | 12.26 | 11.93 | 11.93 | 48,684 | -0.32(-2.58%) |
Sep 03, 2021 | 12.33 | 12.33 | 12.17 | 12.24 | 11,400 | -0.19(-1.54%) |
Sep 02, 2021 | 12.44 | 12.47 | 12.38 | 12.43 | 10,912 | +0.03(+0.23%) |
Sep 01, 2021 | 12.32 | 12.43 | 12.30 | 12.40 | 16,767 | +0.01(+0.08%) |
Aug 31, 2021 | 12.55 | 12.55 | 12.26 | 12.39 | 23,624 | +0.08(+0.62%) |
Aug 30, 2021 | 12.51 | 12.51 | 12.31 | 12.32 | 24,412 | -0.17(-1.38%) |
Aug 27, 2021 | 12.23 | 12.50 | 12.23 | 12.49 | 34,702 | +0.32(+2.67%) |
Aug 26, 2021 | 12.22 | 12.32 | 12.14 | 12.17 | 17,678 | -0.09(-0.70%) |
Aug 25, 2021 | 12.25 | 12.38 | 12.25 | 12.25 | 15,935 | +0.04(+0.31%) |
Aug 24, 2021 | 12.09 | 12.35 | 12.01 | 12.21 | 25,374 | +0.04(+0.31%) |
Aug 23, 2021 | 12.22 | 12.30 | 12.10 | 12.17 | 31,994 | -0.04(-0.31%) |
Aug 20, 2021 | 12.17 | 12.29 | 12.02 | 12.21 | 33,057 | -0.03(-0.23%) |
Aug 19, 2021 | 12.22 | 12.24 | 12.08 | 12.24 | 17,492 | -0.05(-0.39%) |
Aug 18, 2021 | 12.51 | 12.52 | 12.28 | 12.29 | 12,950 | -0.19(-1.53%) |
Aug 17, 2021 | 12.38 | 12.52 | 12.26 | 12.48 | 16,547 | -0.02(-0.15%) |
Aug 16, 2021 | 12.47 | 12.52 | 12.37 | 12.50 | 25,155 | +0.01(+0.08%) |
Aug 13, 2021 | 12.44 | 12.55 | 12.43 | 12.49 | 21,595 | -0.03(-0.23%) |
Aug 12, 2021 | 12.50 | 12.54 | 12.48 | 12.52 | 22,738 | +0.00(+0.00%) |
Aug 11, 2021 | 12.52 | 12.54 | 12.49 | 12.52 | 33,128 | +0.00(+0.00%) |
Aug 10, 2021 | 12.36 | 12.53 | 12.35 | 12.52 | 17,677 | +0.20(+1.63%) |
Aug 09, 2021 | 12.52 | 12.52 | 12.31 | 12.32 | 28,124 | -0.19(-1.53%) |
Aug 06, 2021 | 12.51 | 12.69 | 12.45 | 12.51 | 76,949 | +0.07(+0.54%) |
Aug 05, 2021 | 12.36 | 12.46 | 12.24 | 12.44 | 26,625 | +0.17(+1.40%) |
Aug 04, 2021 | 12.19 | 12.33 | 12.19 | 12.27 | 26,342 | -0.06(-0.46%) |
Aug 03, 2021 | 12.15 | 12.36 | 12.08 | 12.33 | 29,706 | +0.17(+1.40%) |
Aug 02, 2021 | 12.39 | 12.45 | 12.11 | 12.16 | 44,414 | -0.11(-0.93%) |
Jul 30, 2021 | 12.48 | 12.48 | 12.17 | 12.27 | 48,728 | -0.14(-1.14%) |
Jul 29, 2021 | 12.41 | 12.53 | 12.37 | 12.41 | 32,836 | +0.17(+1.39%) |
Jul 28, 2021 | 11.92 | 12.35 | 11.69 | 12.24 | 37,132 | +0.35(+2.95%) |
Jul 27, 2021 | 11.65 | 11.91 | 11.59 | 11.89 | 24,173 | +0.15(+1.29%) |
Jul 26, 2021 | 11.59 | 11.74 | 11.59 | 11.74 | 11,825 | +0.16(+1.39%) |
Jul 23, 2021 | 11.62 | 11.66 | 11.57 | 11.58 | 12,161 | +0.05(+0.41%) |
Jul 22, 2021 | 11.62 | 11.64 | 11.47 | 11.53 | 29,892 | -0.13(-1.14%) |
Jul 21, 2021 | 11.70 | 11.80 | 11.61 | 11.66 | 23,852 | +0.12(+1.07%) |
Jul 20, 2021 | 11.47 | 11.82 | 11.47 | 11.54 | 54,348 | +0.09(+0.83%) |
Jul 19, 2021 | 11.41 | 11.65 | 11.39 | 11.45 | 64,601 | -0.20(-1.71%) |
Jul 16, 2021 | 11.83 | 11.83 | 11.60 | 11.65 | 33,951 | -0.14(-1.20%) |
Jul 15, 2021 | 11.61 | 11.82 | 11.57 | 11.79 | 27,689 | +0.14(+1.22%) |
Jul 14, 2021 | 11.57 | 11.69 | 11.57 | 11.65 | 30,861 | +0.08(+0.65%) |
Jul 13, 2021 | 11.61 | 11.67 | 11.54 | 11.57 | 33,118 | -0.07(-0.57%) |
Jul 12, 2021 | 11.58 | 11.70 | 11.36 | 11.64 | 23,092 | -0.01(-0.08%) |
Jul 09, 2021 | 11.58 | 11.65 | 11.48 | 11.65 | 50,137 | +0.18(+1.57%) |
Jul 08, 2021 | 11.30 | 11.51 | 11.26 | 11.47 | 68,295 | -0.02(-0.17%) |
Jul 07, 2021 | 11.35 | 11.77 | 11.35 | 11.48 | 54,970 | +0.09(+0.83%) |
Jul 06, 2021 | 11.50 | 11.50 | 11.19 | 11.39 | 71,436 | -0.09(-0.82%) |
Jul 02, 2021 | 11.42 | 11.58 | 11.38 | 11.48 | 81,171 | +0.13(+1.17%) |
Jul 01, 2021 | 11.27 | 11.45 | 11.26 | 11.35 | 56,457 | +0.12(+1.10%) |
Jun 30, 2021 | 11.14 | 11.38 | 11.14 | 11.23 | 80,994 | +0.02(+0.17%) |
Jun 29, 2021 | 11.38 | 11.38 | 11.19 | 11.21 | 41,307 | -0.09(-0.75%) |
Jun 28, 2021 | 11.39 | 11.65 | 11.26 | 11.30 | 56,525 | -0.14(-1.24%) |
Jun 25, 2021 | 11.51 | 11.61 | 11.41 | 11.44 | 559,073 | -0.08(-0.66%) |
Jun 24, 2021 | 11.33 | 11.55 | 11.28 | 11.51 | 58,654 | +0.20(+1.76%) |
Jun 23, 2021 | 11.34 | 11.44 | 11.29 | 11.31 | 57,583 | +0.00(+0.00%) |
Jun 22, 2021 | 11.25 | 11.44 | 11.07 | 11.31 | 58,086 | +0.06(+0.50%) |
Jun 21, 2021 | 11.08 | 11.35 | 11.07 | 11.26 | 68,824 | +0.28(+2.59%) |
Jun 18, 2021 | 11.28 | 11.30 | 10.90 | 10.97 | 139,870 | -0.44(-3.82%) |
Jun 17, 2021 | 11.67 | 11.67 | 11.28 | 11.41 | 74,515 | -0.27(-2.27%) |
Jun 16, 2021 | 11.48 | 11.74 | 11.32 | 11.67 | 63,845 | +0.13(+1.15%) |
Jun 15, 2021 | 11.25 | 11.60 | 11.21 | 11.54 | 57,767 | +0.29(+2.61%) |
Jun 14, 2021 | 11.43 | 11.61 | 11.22 | 11.25 | 50,281 | -0.14(-1.25%) |
Jun 11, 2021 | 11.31 | 11.53 | 11.31 | 11.39 | 39,423 | +0.08(+0.67%) |
Jun 10, 2021 | 11.66 | 11.66 | 11.30 | 11.31 | 66,370 | -0.27(-2.37%) |
Jun 09, 2021 | 11.54 | 11.63 | 11.47 | 11.59 | 45,645 | -0.03(-0.24%) |
Jun 08, 2021 | 11.66 | 11.76 | 11.57 | 11.62 | 26,784 | -0.09(-0.73%) |
Jun 07, 2021 | 11.76 | 11.76 | 11.58 | 11.70 | 31,372 | -0.06(-0.48%) |
Jun 04, 2021 | 11.80 | 11.83 | 11.63 | 11.76 | 27,013 | +0.03(+0.24%) |
Jun 03, 2021 | 11.65 | 11.75 | 11.63 | 11.73 | 25,216 | +0.09(+0.73%) |
Jun 02, 2021 | 11.62 | 11.68 | 11.56 | 11.65 | 33,997 | +0.02(+0.16%) |
Jun 01, 2021 | 11.51 | 11.68 | 11.49 | 11.63 | 33,565 | +0.13(+1.15%) |
May 28, 2021 | 11.47 | 11.49 | 11.29 | 11.49 | 29,554 | +0.07(+0.58%) |
May 27, 2021 | 11.41 | 11.46 | 11.32 | 11.43 | 83,884 | +0.15(+1.34%) |
May 26, 2021 | 11.17 | 11.35 | 11.14 | 11.28 | 36,328 | +0.18(+1.62%) |
May 25, 2021 | 11.54 | 11.60 | 11.10 | 11.10 | 73,115 | -0.39(-3.38%) |
May 24, 2021 | 11.55 | 11.56 | 11.43 | 11.48 | 50,025 | +0.01(+0.08%) |
May 21, 2021 | 11.40 | 11.54 | 11.38 | 11.47 | 49,612 | +0.17(+1.51%) |
May 20, 2021 | 11.47 | 11.47 | 11.24 | 11.30 | 47,237 | -0.16(-1.40%) |
May 19, 2021 | 11.35 | 11.55 | 11.21 | 11.47 | 57,713 | +0.09(+0.83%) |
May 18, 2021 | 11.61 | 11.63 | 11.37 | 11.37 | 31,921 | -0.26(-2.20%) |
May 17, 2021 | 11.77 | 11.77 | 11.54 | 11.63 | 26,332 | -0.13(-1.13%) |
May 14, 2021 | 11.51 | 11.79 | 11.47 | 11.76 | 55,069 | +0.31(+2.73%) |
May 13, 2021 | 11.15 | 11.47 | 11.15 | 11.45 | 60,377 | +0.46(+4.22%) |
May 12, 2021 | 11.13 | 11.26 | 10.96 | 10.98 | 45,159 | -0.12(-1.11%) |
May 11, 2021 | 11.05 | 11.19 | 11.03 | 11.11 | 55,551 | -0.09(-0.84%) |
May 10, 2021 | 11.16 | 11.48 | 11.16 | 11.20 | 58,525 | +0.04(+0.34%) |
May 07, 2021 | 11.13 | 11.16 | 10.77 | 11.16 | 39,940 | -0.03(-0.25%) |
May 06, 2021 | 11.01 | 11.20 | 10.92 | 11.19 | 48,945 | +0.18(+1.61%) |
May 05, 2021 | 10.89 | 11.07 | 10.79 | 11.01 | 45,716 | +0.10(+0.95%) |
May 04, 2021 | 10.72 | 10.98 | 10.69 | 10.91 | 52,748 | +0.09(+0.87%) |
May 03, 2021 | 10.64 | 10.88 | 10.61 | 10.82 | 59,450 | +0.32(+3.05%) |
Apr 30, 2021 | 10.50 | 10.67 | 10.30 | 10.50 | 51,373 | -0.08(-0.80%) |
Apr 29, 2021 | 10.43 | 10.68 | 10.43 | 10.58 | 41,008 | +0.19(+1.81%) |
Apr 28, 2021 | 10.58 | 10.70 | 10.31 | 10.39 | 60,906 | -0.09(-0.90%) |
Apr 27, 2021 | 10.47 | 10.76 | 10.43 | 10.49 | 34,960 | -0.01(-0.09%) |
Apr 26, 2021 | 10.61 | 10.73 | 10.47 | 10.50 | 21,749 | -0.03(-0.27%) |
Apr 23, 2021 | 10.55 | 10.74 | 10.49 | 10.52 | 43,730 | +0.08(+0.72%) |
Apr 22, 2021 | 10.62 | 10.69 | 10.38 | 10.45 | 33,705 | -0.19(-1.77%) |
Apr 21, 2021 | 10.63 | 10.67 | 10.50 | 10.64 | 19,676 | +0.12(+1.17%) |
Apr 20, 2021 | 10.68 | 10.68 | 10.43 | 10.51 | 32,156 | -0.18(-1.67%) |
Apr 19, 2021 | 10.82 | 10.82 | 10.61 | 10.69 | 30,771 | -0.11(-1.05%) |
Apr 16, 2021 | 10.94 | 10.94 | 10.72 | 10.81 | 22,820 | -0.02(-0.17%) |
Apr 15, 2021 | 10.75 | 10.87 | 10.66 | 10.82 | 24,176 | +0.08(+0.70%) |
Apr 14, 2021 | 10.68 | 10.83 | 10.63 | 10.75 | 23,203 | +0.10(+0.97%) |
Apr 13, 2021 | 10.79 | 10.93 | 10.61 | 10.65 | 22,976 | -0.11(-1.05%) |
Apr 12, 2021 | 10.87 | 10.95 | 10.71 | 10.76 | 22,266 | -0.05(-0.44%) |
Apr 09, 2021 | 10.91 | 10.93 | 10.75 | 10.81 | 12,524 | +0.00(+0.00%) |
Apr 08, 2021 | 10.79 | 10.86 | 10.52 | 10.81 | 17,898 | -0.01(-0.09%) |
Apr 07, 2021 | 10.90 | 10.99 | 10.73 | 10.82 | 35,064 | -0.13(-1.20%) |
Apr 06, 2021 | 10.99 | 11.10 | 10.89 | 10.95 | 38,131 | -0.11(-1.02%) |
Apr 05, 2021 | 11.17 | 11.17 | 10.91 | 11.06 | 32,050 | +0.01(+0.09%) |