Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.285 | 9.342 | 9.201 | 9.216 | 2,867,894 | -0.05(-0.58%) |
Mar 30, 2022 | 9.407 | 9.453 | 9.239 | 9.269 | 2,812,855 | -0.15(-1.62%) |
Mar 29, 2022 | 9.363 | 9.490 | 9.333 | 9.422 | 3,038,352 | +0.13(+1.36%) |
Mar 28, 2022 | 9.333 | 9.385 | 9.204 | 9.296 | 2,578,414 | -0.02(-0.24%) |
Mar 25, 2022 | 9.199 | 9.318 | 9.199 | 9.318 | 1,888,811 | +0.12(+1.30%) |
Mar 24, 2022 | 9.176 | 9.236 | 9.109 | 9.199 | 1,987,991 | +0.04(+0.41%) |
Mar 23, 2022 | 9.258 | 9.273 | 9.147 | 9.162 | 1,741,762 | -0.10(-1.05%) |
Mar 22, 2022 | 9.251 | 9.355 | 9.206 | 9.258 | 2,185,585 | +0.08(+0.89%) |
Mar 21, 2022 | 9.348 | 9.430 | 9.124 | 9.176 | 2,318,451 | -0.14(-1.52%) |
Mar 18, 2022 | 9.169 | 9.355 | 9.080 | 9.318 | 7,719,121 | +0.15(+1.63%) |
Mar 17, 2022 | 9.109 | 9.251 | 9.065 | 9.169 | 1,861,234 | +0.01(+0.16%) |
Mar 16, 2022 | 9.221 | 9.266 | 8.983 | 9.154 | 2,805,293 | +0.00(+0.00%) |
Mar 15, 2022 | 9.109 | 9.176 | 9.065 | 9.154 | 1,593,855 | +0.10(+1.15%) |
Mar 14, 2022 | 9.147 | 9.214 | 8.960 | 9.050 | 1,990,736 | -0.04(-0.41%) |
Mar 11, 2022 | 9.132 | 9.168 | 9.020 | 9.087 | 1,477,124 | -0.03(-0.33%) |
Mar 10, 2022 | 8.983 | 9.132 | 9.117 | 1,745,298 | -0.01(-0.16%) | |
Mar 09, 2022 | 9.221 | 9.288 | 9.117 | 9.132 | 1,745,814 | +0.07(+0.74%) |
Mar 08, 2022 | 8.848 | 9.236 | 8.848 | 9.065 | 2,571,247 | +0.23(+2.62%) |
Mar 07, 2022 | 9.035 | 9.035 | 8.834 | 8.834 | 2,745,785 | -0.24(-2.63%) |
Mar 04, 2022 | 9.050 | 9.072 | 8.923 | 9.072 | 2,258,992 | -0.07(-0.82%) |
Mar 03, 2022 | 9.229 | 9.251 | 9.042 | 9.147 | 1,651,777 | +0.04(+0.41%) |
Mar 02, 2022 | 8.930 | 9.135 | 8.893 | 9.109 | 1,858,138 | +0.22(+2.52%) |
Mar 01, 2022 | 9.020 | 9.094 | 8.774 | 8.886 | 3,307,869 | -0.19(-2.05%) |
Feb 28, 2022 | 9.050 | 9.124 | 8.908 | 9.072 | 3,198,582 | -0.04(-0.49%) |
Feb 25, 2022 | 9.109 | 9.176 | 9.072 | 9.117 | 2,521,787 | +0.07(+0.82%) |
Feb 24, 2022 | 8.491 | 9.092 | 8.424 | 9.042 | 4,246,634 | +0.17(+1.93%) |
Feb 23, 2022 | 9.244 | 9.280 | 8.871 | 8.871 | 3,461,608 | -0.33(-3.57%) |
Feb 22, 2022 | 9.654 | 9.654 | 9.087 | 9.199 | 4,595,034 | -0.48(-4.93%) |
Feb 18, 2022 | 9.676 | 0 | +0.12(+1.25%) | |||
Feb 17, 2022 | 9.974 | 10.03 | 9.549 | 9.557 | 4,727,539 | -0.48(-4.76%) |
Feb 16, 2022 | 9.982 | 10.08 | 9.948 | 10.03 | 2,254,864 | +0.07(+0.67%) |
Feb 15, 2022 | 9.914 | 9.996 | 9.832 | 9.967 | 2,581,987 | +0.16(+1.67%) |
Feb 14, 2022 | 9.892 | 9.965 | 9.743 | 9.803 | 3,022,704 | -0.11(-1.13%) |
Feb 11, 2022 | 9.922 | 10.04 | 9.810 | 9.914 | 2,957,773 | -0.01(-0.08%) |
Feb 10, 2022 | 10.06 | 10.30 | 9.870 | 9.922 | 3,963,368 | -0.22(-2.13%) |
Feb 09, 2022 | 10.29 | 10.41 | 10.12 | 10.14 | 2,847,145 | -0.14(-1.38%) |
Feb 08, 2022 | 10.09 | 10.43 | 10.06 | 10.28 | 3,655,199 | +0.22(+2.22%) |
Feb 07, 2022 | 10.21 | 10.31 | 10.05 | 10.06 | 2,332,118 | -0.10(-1.03%) |
Feb 04, 2022 | 10.10 | 10.24 | 9.989 | 10.16 | 5,592,219 | +0.03(+0.29%) |
Feb 03, 2022 | 10.44 | 10.13 | 10.13 | 5,756,041 | -0.36(-3.41%) | |
Feb 02, 2022 | 10.65 | 10.70 | 10.35 | 10.49 | 3,029,037 | -0.16(-1.54%) |
Feb 01, 2022 | 10.82 | 10.82 | 10.46 | 10.65 | 2,661,435 | -0.16(-1.45%) |
Jan 31, 2022 | 10.40 | 10.81 | 10.81 | 3,813,304 | +0.34(+3.20%) | |
Jan 28, 2022 | 10.44 | 10.48 | 10.09 | 10.47 | 3,473,644 | +0.06(+0.57%) |
Jan 27, 2022 | 10.73 | 10.90 | 10.35 | 10.41 | 3,497,213 | -0.14(-1.34%) |
Jan 26, 2022 | 10.67 | 10.91 | 10.49 | 10.56 | 3,465,237 | +0.01(+0.07%) |
Jan 25, 2022 | 10.18 | 10.61 | 10.10 | 10.55 | 4,349,338 | +0.23(+2.24%) |
Jan 24, 2022 | 10.20 | 10.37 | 9.840 | 10.32 | 6,261,625 | -0.05(-0.50%) |
Jan 21, 2022 | 10.51 | 10.65 | 10.34 | 10.37 | 3,385,017 | -0.20(-1.90%) |
Jan 20, 2022 | 10.70 | 10.90 | 10.56 | 10.57 | 2,827,230 | -0.13(-1.18%) |
Jan 19, 2022 | 10.81 | 10.85 | 10.70 | 10.70 | 2,270,931 | -0.07(-0.69%) |
Jan 18, 2022 | 10.96 | 11.00 | 10.76 | 10.77 | 2,650,962 | -0.22(-2.03%) |
Jan 14, 2022 | 11.00 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 11.08 | 11.28 | 10.98 | 10.98 | 2,825,101 | -0.04(-0.41%) |
Jan 12, 2022 | 11.20 | 11.26 | 11.00 | 11.03 | 3,030,820 | -0.17(-1.53%) |
Jan 11, 2022 | 11.11 | 11.21 | 10.97 | 11.20 | 2,378,493 | +0.11(+1.01%) |
Jan 10, 2022 | 11.23 | 11.30 | 11.01 | 11.08 | 2,389,406 | -0.14(-1.26%) |
Jan 07, 2022 | 11.26 | 11.32 | 11.19 | 11.23 | 2,009,412 | -0.04(-0.33%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.21 | 11.26 | 1,493,914 | +0.05(+0.46%) |
Jan 05, 2022 | 11.40 | 11.45 | 11.18 | 11.21 | 1,954,719 | -0.13(-1.18%) |
Jan 04, 2022 | 11.49 | 11.63 | 11.34 | 11.35 | 2,023,524 | -0.07(-0.65%) |
Jan 03, 2022 | 11.28 | 11.57 | 11.28 | 11.42 | 2,085,962 | +0.18(+1.59%) |
Dec 31, 2021 | 11.26 | 11.32 | 11.20 | 11.24 | 1,365,707 | -0.01(-0.13%) |
Dec 30, 2021 | 11.26 | 11.44 | 11.24 | 11.26 | 2,162,698 | -0.04(-0.33%) |
Dec 29, 2021 | 11.41 | 11.41 | 11.22 | 11.29 | 2,629,886 | -0.13(-1.17%) |
Dec 28, 2021 | 11.35 | 11.54 | 11.32 | 11.43 | 2,477,982 | +0.08(+0.71%) |
Dec 27, 2021 | 11.33 | 11.38 | 11.14 | 11.35 | 2,480,918 | +0.07(+0.58%) |
Dec 23, 2021 | 11.30 | 11.40 | 11.26 | 11.28 | 1,826,852 | +0.04(+0.32%) |
Dec 22, 2021 | 11.17 | 11.33 | 11.12 | 11.25 | 2,371,682 | +0.12(+1.05%) |
Dec 21, 2021 | 10.75 | 11.18 | 10.75 | 11.13 | 3,240,232 | +0.55(+5.24%) |
Dec 20, 2021 | 10.38 | 10.62 | 10.19 | 10.57 | 6,256,726 | -0.23(-2.10%) |
Dec 17, 2021 | 10.95 | 11.12 | 10.76 | 10.80 | 8,416,164 | -0.20(-1.86%) |
Dec 16, 2021 | 11.22 | 11.27 | 10.95 | 11.00 | 2,646,869 | -0.09(-0.86%) |
Dec 15, 2021 | 11.08 | 11.14 | 10.92 | 11.10 | 3,062,936 | -0.01(-0.13%) |
Dec 14, 2021 | 11.27 | 11.40 | 11.06 | 11.11 | 2,555,145 | -0.18(-1.55%) |
Dec 13, 2021 | 11.58 | 11.60 | 11.14 | 11.29 | 4,159,494 | -0.34(-2.95%) |
Dec 10, 2021 | 11.89 | 11.90 | 11.62 | 11.63 | 2,045,382 | -0.21(-1.79%) |
Dec 09, 2021 | 11.82 | 11.91 | 11.77 | 11.84 | 1,323,735 | -0.04(-0.31%) |
Dec 08, 2021 | 11.96 | 12.05 | 11.87 | 11.88 | 1,432,974 | -0.08(-0.67%) |
Dec 07, 2021 | 11.95 | 12.03 | 11.90 | 11.96 | 2,339,526 | +0.09(+0.80%) |
Dec 06, 2021 | 11.61 | 11.88 | 11.55 | 11.87 | 2,481,580 | +0.39(+3.37%) |
Dec 03, 2021 | 11.72 | 11.72 | 11.42 | 11.48 | 2,533,909 | -0.22(-1.87%) |
Dec 02, 2021 | 11.41 | 11.77 | 11.38 | 11.70 | 3,319,117 | +0.30(+2.62%) |
Dec 01, 2021 | 11.76 | 11.86 | 11.39 | 11.40 | 2,526,321 | -0.20(-1.76%) |
Nov 30, 2021 | 11.79 | 11.79 | 11.49 | 11.60 | 4,843,502 | -0.25(-2.09%) |
Nov 29, 2021 | 12.06 | 12.12 | 11.77 | 11.85 | 3,256,931 | -0.14(-1.16%) |
Nov 26, 2021 | 11.93 | 12.10 | 11.73 | 11.99 | 2,149,826 | -0.23(-1.91%) |
Nov 24, 2021 | 12.10 | 12.27 | 12.08 | 12.22 | 1,253,135 | +0.08(+0.66%) |
Nov 23, 2021 | 12.03 | 12.16 | 11.99 | 12.14 | 1,496,018 | +0.15(+1.22%) |
Nov 22, 2021 | 12.00 | 12.06 | 11.94 | 12.00 | 1,315,727 | +0.01(+0.06%) |
Nov 19, 2021 | 11.92 | 12.02 | 11.88 | 11.99 | 1,214,864 | -0.05(-0.42%) |
Nov 18, 2021 | 11.99 | 12.06 | 11.90 | 12.04 | 1,425,943 | +0.04(+0.30%) |
Nov 17, 2021 | 11.97 | 12.04 | 11.89 | 12.00 | 1,665,051 | -0.03(-0.24%) |
Nov 16, 2021 | 12.14 | 12.15 | 12.02 | 12.03 | 1,118,601 | -0.07(-0.60%) |
Nov 15, 2021 | 12.06 | 12.16 | 12.06 | 12.11 | 1,525,129 | +0.02(+0.18%) |
Nov 12, 2021 | 12.16 | 12.16 | 12.06 | 12.08 | 969,254 | -0.05(-0.42%) |
Nov 11, 2021 | 12.10 | 12.17 | 12.06 | 12.14 | 1,186,540 | +0.08(+0.67%) |
Nov 10, 2021 | 12.10 | 12.06 | 12.06 | 1,439,595 | -0.07(-0.60%) | |
Nov 09, 2021 | 12.01 | 12.21 | 12.01 | 12.13 | 1,435,517 | +0.11(+0.91%) |
Nov 08, 2021 | 12.30 | 12.30 | 12.00 | 12.02 | 1,967,257 | -0.24(-1.96%) |
Nov 05, 2021 | 11.98 | 12.27 | 11.97 | 12.26 | 2,792,598 | +0.33(+2.75%) |
Nov 04, 2021 | 12.00 | 12.10 | 11.85 | 11.93 | 1,901,999 | -0.02(-0.18%) |
Nov 03, 2021 | 11.26 | 11.97 | 11.25 | 11.95 | 4,318,667 | +0.69(+6.16%) |
Nov 02, 2021 | 11.52 | 11.52 | 11.25 | 11.26 | 2,165,315 | -0.27(-2.34%) |
Nov 01, 2021 | 11.40 | 11.53 | 11.42 | 11.53 | 1,820,618 | +0.14(+1.22%) |
Oct 29, 2021 | 11.27 | 11.42 | 11.24 | 11.39 | 2,524,734 | +0.09(+0.77%) |
Oct 28, 2021 | 11.38 | 11.38 | 11.20 | 11.30 | 2,349,444 | -0.01(-0.13%) |
Oct 27, 2021 | 11.41 | 11.41 | 11.29 | 11.32 | 2,000,723 | -0.09(-0.77%) |
Oct 26, 2021 | 11.41 | 11.41 | 1,894,265 | -0.01(-0.06%) | ||
Oct 25, 2021 | 11.35 | 11.43 | 11.33 | 11.41 | 1,651,180 | +0.10(+0.90%) |
Oct 22, 2021 | 11.37 | 11.41 | 11.28 | 11.31 | 1,227,516 | -0.04(-0.39%) |
Oct 21, 2021 | 11.42 | 11.46 | 11.33 | 11.35 | 1,804,618 | -0.07(-0.57%) |
Oct 20, 2021 | 11.38 | 11.52 | 11.37 | 11.42 | 3,373,885 | +0.05(+0.45%) |
Oct 19, 2021 | 11.25 | 11.37 | 11.19 | 11.37 | 1,795,080 | +0.14(+1.24%) |
Oct 18, 2021 | 11.16 | 11.27 | 11.14 | 11.23 | 1,464,354 | +0.05(+0.46%) |
Oct 15, 2021 | 11.40 | 11.43 | 11.18 | 11.18 | 2,660,075 | -0.13(-1.16%) |
Oct 14, 2021 | 11.31 | 11.38 | 11.28 | 11.31 | 2,059,132 | +0.05(+0.45%) |
Oct 13, 2021 | 11.22 | 11.28 | 11.10 | 11.26 | 1,641,675 | +0.04(+0.39%) |
Oct 12, 2021 | 11.19 | 11.30 | 11.13 | 11.22 | 2,163,980 | +0.08(+0.72%) |
Oct 11, 2021 | 11.13 | 11.22 | 11.10 | 11.14 | 1,116,895 | +0.02(+0.20%) |
Oct 08, 2021 | 11.02 | 11.12 | 11.00 | 11.11 | 1,180,804 | +0.08(+0.73%) |
Oct 07, 2021 | 11.04 | 11.14 | 11.02 | 11.03 | 2,180,264 | +0.02(+0.20%) |
Oct 06, 2021 | 10.91 | 11.03 | 10.76 | 11.01 | 2,623,718 | +0.04(+0.33%) |
Oct 05, 2021 | 10.95 | 11.04 | 10.87 | 10.98 | 2,048,664 | +0.02(+0.20%) |
Oct 04, 2021 | 10.96 | 11.11 | 10.93 | 10.95 | 1,633,549 | -0.01(-0.07%) |
Oct 01, 2021 | 10.87 | 11.02 | 10.77 | 10.96 | 1,953,348 | +0.12(+1.14%) |
Sep 30, 2021 | 10.99 | 10.99 | 10.81 | 10.84 | 2,678,687 | -0.12(-1.13%) |
Sep 29, 2021 | 10.91 | 11.00 | 10.82 | 10.96 | 3,247,850 | +0.04(+0.33%) |
Sep 28, 2021 | 11.09 | 11.12 | 10.90 | 10.92 | 2,588,002 | -0.16(-1.48%) |
Sep 27, 2021 | 11.06 | 11.19 | 11.06 | 11.09 | 2,189,163 | +0.06(+0.58%) |
Sep 24, 2021 | 10.99 | 11.06 | 10.96 | 11.02 | 1,747,457 | +0.02(+0.19%) |
Sep 23, 2021 | 10.94 | 11.08 | 10.92 | 11.00 | 2,410,815 | +0.08(+0.72%) |
Sep 22, 2021 | 10.85 | 11.02 | 10.83 | 10.92 | 2,696,088 | +0.09(+0.79%) |
Sep 21, 2021 | 10.81 | 10.90 | 10.79 | 10.84 | 1,794,486 | +0.06(+0.53%) |
Sep 20, 2021 | 10.67 | 10.80 | 10.59 | 10.78 | 3,503,451 | -0.04(-0.33%) |
Sep 17, 2021 | 10.92 | 10.95 | 10.82 | 10.82 | 4,996,976 | -0.05(-0.46%) |
Sep 16, 2021 | 10.85 | 10.95 | 10.82 | 10.87 | 1,944,983 | +0.04(+0.40%) |
Sep 15, 2021 | 10.75 | 10.85 | 10.72 | 10.82 | 1,925,777 | +0.08(+0.73%) |
Sep 14, 2021 | 10.80 | 10.81 | 10.68 | 10.75 | 1,892,736 | -0.01(-0.07%) |
Sep 13, 2021 | 10.68 | 10.79 | 10.65 | 10.75 | 1,826,987 | +0.13(+1.21%) |
Sep 10, 2021 | 10.78 | 10.78 | 10.62 | 10.62 | 1,678,675 | -0.09(-0.87%) |
Sep 09, 2021 | 10.67 | 10.85 | 10.61 | 10.72 | 1,620,677 | +0.01(+0.13%) |
Sep 08, 2021 | 10.77 | 10.84 | 10.67 | 10.70 | 1,486,631 | -0.09(-0.79%) |
Sep 07, 2021 | 10.92 | 10.97 | 10.78 | 10.79 | 2,390,354 | -0.12(-1.11%) |
Sep 03, 2021 | 10.92 | 10.96 | 10.86 | 10.91 | 1,467,291 | -0.04(-0.33%) |
Sep 02, 2021 | 10.93 | 11.01 | 10.90 | 10.95 | 1,708,469 | +0.01(+0.06%) |
Sep 01, 2021 | 11.00 | 11.04 | 10.88 | 10.94 | 2,293,726 | +0.00(+0.00%) |
Aug 31, 2021 | 10.84 | 11.03 | 10.81 | 10.94 | 3,018,342 | +0.10(+0.92%) |
Aug 30, 2021 | 10.91 | 10.91 | 10.79 | 10.84 | 2,210,464 | -0.06(-0.59%) |
Aug 27, 2021 | 10.75 | 10.98 | 10.75 | 10.90 | 2,250,943 | +0.16(+1.53%) |
Aug 26, 2021 | 10.90 | 10.90 | 10.74 | 10.74 | 1,883,980 | -0.12(-1.12%) |
Aug 25, 2021 | 10.90 | 10.96 | 10.85 | 10.86 | 2,352,171 | -0.01(-0.13%) |
Aug 24, 2021 | 10.82 | 10.92 | 10.82 | 10.87 | 2,136,176 | +0.08(+0.73%) |
Aug 23, 2021 | 10.82 | 10.91 | 10.77 | 10.80 | 2,454,165 | +0.04(+0.40%) |
Aug 20, 2021 | 10.55 | 10.77 | 10.50 | 10.75 | 1,902,437 | +0.15(+1.41%) |
Aug 19, 2021 | 10.61 | 10.64 | 10.42 | 10.60 | 3,041,930 | -0.11(-1.00%) |
Aug 18, 2021 | 10.77 | 10.85 | 10.68 | 10.71 | 1,947,414 | -0.11(-0.99%) |
Aug 17, 2021 | 10.73 | 10.85 | 10.68 | 10.82 | 2,024,775 | +0.06(+0.60%) |
Aug 16, 2021 | 10.77 | 10.82 | 10.65 | 10.75 | 1,580,346 | -0.07(-0.66%) |
Aug 13, 2021 | 10.85 | 10.90 | 10.78 | 10.82 | 1,881,124 | +0.02(+0.20%) |
Aug 12, 2021 | 10.81 | 10.84 | 10.70 | 10.80 | 1,393,054 | +0.00(+0.00%) |
Aug 11, 2021 | 10.73 | 10.80 | 10.64 | 10.80 | 1,293,544 | +0.08(+0.73%) |
Aug 10, 2021 | 10.64 | 10.78 | 10.57 | 10.72 | 1,946,292 | +0.07(+0.67%) |
Aug 09, 2021 | 10.72 | 10.78 | 10.62 | 10.65 | 1,745,430 | -0.14(-1.26%) |
Aug 06, 2021 | 10.75 | 10.92 | 10.70 | 10.79 | 2,418,429 | +0.08(+0.73%) |
Aug 05, 2021 | 10.47 | 10.74 | 10.45 | 10.71 | 3,167,662 | +0.28(+2.67%) |
Aug 04, 2021 | 10.46 | 10.57 | 10.30 | 10.43 | 2,560,213 | +0.01(+0.14%) |
Aug 03, 2021 | 10.38 | 10.47 | 10.16 | 10.42 | 2,650,836 | +0.04(+0.41%) |
Aug 02, 2021 | 10.52 | 10.68 | 10.37 | 10.37 | 2,513,410 | -0.14(-1.29%) |
Jul 30, 2021 | 10.70 | 10.74 | 10.47 | 10.51 | 3,140,632 | -0.16(-1.47%) |
Jul 29, 2021 | 10.50 | 10.68 | 10.50 | 10.67 | 2,312,542 | +0.20(+1.91%) |
Jul 28, 2021 | 10.37 | 10.56 | 10.31 | 10.47 | 2,209,365 | +0.09(+0.90%) |
Jul 27, 2021 | 10.39 | 10.40 | 10.22 | 10.37 | 2,543,935 | -0.06(-0.62%) |
Jul 26, 2021 | 10.32 | 10.53 | 10.32 | 10.44 | 1,711,796 | +0.11(+1.11%) |
Jul 23, 2021 | 10.40 | 10.48 | 10.29 | 10.32 | 1,453,261 | -0.06(-0.55%) |
Jul 22, 2021 | 10.50 | 10.57 | 10.31 | 10.38 | 2,424,542 | -0.16(-1.49%) |
Jul 21, 2021 | 10.47 | 10.70 | 10.47 | 10.54 | 2,731,854 | +0.16(+1.58%) |
Jul 20, 2021 | 10.06 | 10.46 | 10.02 | 10.37 | 3,325,952 | +0.36(+3.56%) |
Jul 19, 2021 | 9.996 | 10.10 | 9.818 | 10.02 | 4,966,733 | -0.27(-2.64%) |
Jul 16, 2021 | 10.42 | 10.49 | 10.22 | 10.29 | 3,139,220 | -0.01(-0.07%) |
Jul 15, 2021 | 10.17 | 10.47 | 10.11 | 10.30 | 3,102,266 | +0.07(+0.70%) |
Jul 14, 2021 | 10.44 | 10.57 | 10.20 | 10.22 | 3,049,269 | -0.21(-2.05%) |
Jul 13, 2021 | 10.71 | 10.72 | 10.42 | 10.44 | 2,489,150 | -0.33(-3.05%) |
Jul 12, 2021 | 10.67 | 10.79 | 10.57 | 10.77 | 2,120,849 | +0.10(+0.94%) |
Jul 09, 2021 | 10.50 | 10.67 | 10.45 | 10.67 | 2,724,085 | +0.34(+3.32%) |
Jul 08, 2021 | 10.35 | 10.48 | 10.10 | 10.32 | 3,263,172 | -0.19(-1.83%) |
Jul 07, 2021 | 10.65 | 10.68 | 10.46 | 10.52 | 2,428,335 | -0.14(-1.34%) |
Jul 06, 2021 | 10.71 | 10.73 | 10.53 | 10.66 | 2,450,113 | -0.08(-0.73%) |
Jul 02, 2021 | 10.79 | 10.81 | 10.62 | 10.74 | 1,772,206 | -0.04(-0.40%) |
Jul 01, 2021 | 10.76 | 10.85 | 10.71 | 10.78 | 2,972,857 | +0.03(+0.27%) |
Jun 30, 2021 | 10.57 | 10.78 | 10.55 | 10.75 | 2,435,819 | +0.16(+1.48%) |
Jun 29, 2021 | 10.76 | 10.78 | 10.50 | 10.60 | 3,841,871 | -0.17(-1.59%) |
Jun 28, 2021 | 10.77 | 10.78 | 10.52 | 10.77 | 4,124,776 | +0.01(+0.06%) |
Jun 25, 2021 | 10.87 | 10.92 | 10.75 | 10.76 | 9,599,375 | -0.10(-0.90%) |
Jun 24, 2021 | 10.75 | 10.89 | 10.70 | 10.86 | 2,278,717 | +0.17(+1.57%) |
Jun 23, 2021 | 10.72 | 10.83 | 10.66 | 10.69 | 4,146,547 | -0.04(-0.39%) |
Jun 22, 2021 | 10.68 | 10.78 | 10.60 | 10.73 | 2,794,372 | -0.05(-0.45%) |
Jun 21, 2021 | 10.48 | 10.83 | 10.47 | 10.78 | 2,853,025 | +0.37(+3.56%) |
Jun 18, 2021 | 10.54 | 10.56 | 10.31 | 10.41 | 6,951,937 | -0.24(-2.29%) |
Jun 17, 2021 | 10.78 | 10.90 | 10.44 | 10.66 | 3,751,121 | -0.17(-1.61%) |
Jun 16, 2021 | 10.73 | 10.85 | 10.70 | 10.83 | 2,592,524 | +0.13(+1.17%) |
Jun 15, 2021 | 10.75 | 10.82 | 10.59 | 10.70 | 3,667,668 | -0.04(-0.39%) |
Jun 14, 2021 | 10.72 | 10.83 | 10.72 | 10.75 | 2,474,151 | +0.01(+0.13%) |
Jun 11, 2021 | 10.81 | 10.84 | 10.56 | 10.73 | 3,084,256 | -0.06(-0.58%) |
Jun 10, 2021 | 10.99 | 11.02 | 10.79 | 10.80 | 3,204,974 | -0.12(-1.09%) |
Jun 09, 2021 | 10.80 | 10.99 | 10.70 | 10.91 | 3,700,958 | +0.27(+2.49%) |
Jun 08, 2021 | 10.43 | 10.68 | 10.38 | 10.65 | 3,748,861 | +0.22(+2.08%) |
Jun 07, 2021 | 10.17 | 10.44 | 10.17 | 10.43 | 4,228,885 | +0.30(+2.97%) |
Jun 04, 2021 | 10.22 | 10.24 | 10.03 | 10.13 | 2,844,937 | +0.01(+0.07%) |
Jun 03, 2021 | 10.13 | 10.19 | 10.07 | 10.12 | 2,668,201 | -0.01(-0.07%) |
Jun 02, 2021 | 10.10 | 10.18 | 10.04 | 10.13 | 3,075,009 | +0.10(+0.97%) |
Jun 01, 2021 | 9.943 | 10.05 | 9.908 | 10.03 | 3,000,104 | +0.16(+1.63%) |
May 28, 2021 | 9.859 | 9.894 | 9.792 | 9.873 | 2,034,854 | +0.07(+0.71%) |
May 27, 2021 | 9.838 | 9.873 | 9.771 | 9.803 | 3,151,465 | +0.04(+0.43%) |
May 26, 2021 | 9.642 | 9.796 | 9.586 | 9.761 | 2,486,795 | +0.16(+1.67%) |
May 25, 2021 | 9.684 | 9.768 | 9.597 | 9.600 | 2,666,634 | -0.07(-0.72%) |
May 24, 2021 | 9.663 | 9.709 | 9.558 | 9.670 | 1,974,078 | +0.05(+0.51%) |
May 21, 2021 | 9.670 | 9.739 | 9.614 | 9.621 | 2,302,899 | -0.01(-0.14%) |
May 20, 2021 | 9.607 | 9.674 | 9.516 | 9.635 | 2,005,222 | +0.04(+0.44%) |
May 19, 2021 | 9.482 | 9.593 | 9.398 | 9.593 | 3,305,201 | +0.04(+0.44%) |
May 18, 2021 | 9.600 | 9.702 | 9.523 | 9.551 | 2,782,878 | +0.05(+0.51%) |
May 17, 2021 | 9.419 | 9.530 | 9.314 | 9.502 | 2,391,961 | +0.05(+0.52%) |
May 14, 2021 | 9.398 | 9.482 | 9.349 | 9.454 | 2,241,170 | +0.16(+1.73%) |
May 13, 2021 | 9.153 | 9.405 | 9.090 | 9.293 | 3,483,381 | +0.20(+2.15%) |
May 12, 2021 | 9.363 | 9.384 | 9.069 | 9.097 | 3,144,540 | -0.26(-2.76%) |
May 11, 2021 | 9.342 | 9.384 | 9.216 | 9.356 | 2,444,985 | -0.06(-0.59%) |
May 10, 2021 | 9.495 | 9.628 | 9.412 | 9.412 | 2,658,504 | -0.02(-0.22%) |
May 07, 2021 | 9.363 | 9.447 | 9.307 | 9.433 | 2,168,932 | +0.01(+0.15%) |
May 06, 2021 | 9.419 | 9.433 | 9.223 | 9.419 | 2,738,230 | -0.03(-0.30%) |
May 05, 2021 | 9.335 | 9.447 | 9.020 | 9.447 | 3,881,290 | +0.41(+4.56%) |
May 04, 2021 | 9.265 | 9.272 | 8.964 | 9.034 | 3,455,439 | -0.23(-2.49%) |
May 03, 2021 | 9.216 | 9.321 | 9.174 | 9.265 | 3,145,945 | +0.08(+0.91%) |
Apr 30, 2021 | 9.104 | 9.188 | 9.034 | 9.181 | 3,722,996 | +0.10(+1.08%) |
Apr 29, 2021 | 9.083 | 9.115 | 8.977 | 9.083 | 1,779,779 | +0.01(+0.15%) |
Apr 28, 2021 | 8.985 | 9.073 | 8.937 | 9.069 | 1,861,695 | +0.14(+1.56%) |
Apr 27, 2021 | 8.874 | 8.978 | 8.832 | 8.930 | 1,565,374 | +0.08(+0.95%) |
Apr 26, 2021 | 8.930 | 8.982 | 8.839 | 8.846 | 1,621,120 | -0.04(-0.47%) |
Apr 23, 2021 | 8.748 | 8.937 | 8.692 | 8.888 | 1,946,726 | +0.15(+1.68%) |
Apr 22, 2021 | 8.804 | 8.853 | 8.727 | 8.741 | 1,926,224 | -0.04(-0.48%) |
Apr 21, 2021 | 8.573 | 8.793 | 8.496 | 8.783 | 1,989,111 | +0.21(+2.44%) |
Apr 20, 2021 | 8.727 | 8.734 | 8.482 | 8.573 | 3,567,109 | -0.18(-2.07%) |
Apr 19, 2021 | 8.971 | 8.985 | 8.716 | 8.755 | 3,746,290 | -0.21(-2.34%) |
Apr 16, 2021 | 9.069 | 9.118 | 8.964 | 8.964 | 3,112,157 | -0.06(-0.70%) |
Apr 15, 2021 | 9.069 | 9.090 | 8.978 | 9.027 | 2,742,946 | -0.01(-0.15%) |
Apr 14, 2021 | 9.013 | 9.146 | 8.978 | 9.041 | 2,626,072 | +0.01(+0.15%) |
Apr 13, 2021 | 9.013 | 9.048 | 8.937 | 9.027 | 1,555,466 | +0.01(+0.15%) |
Apr 12, 2021 | 9.013 | 9.020 | 8.971 | 9.013 | 1,616,714 | +0.01(+0.08%) |
Apr 09, 2021 | 8.985 | 9.024 | 8.944 | 9.006 | 1,673,938 | +0.03(+0.31%) |
Apr 08, 2021 | 8.937 | 8.978 | 8.863 | 8.978 | 1,760,217 | +0.02(+0.23%) |
Apr 07, 2021 | 8.971 | 8.996 | 8.902 | 8.957 | 1,418,398 | +0.02(+0.23%) |
Apr 06, 2021 | 8.895 | 8.978 | 8.874 | 8.937 | 2,160,773 | +0.06(+0.71%) |
Apr 05, 2021 | 8.978 | 9.013 | 8.846 | 8.874 | 2,910,383 | -0.08(-0.94%) |