Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.03 | 10.06 | 9.607 | 9.627 | 16,083,971 | -0.45(-4.46%) |
Apr 28, 2022 | 10.01 | 10.08 | 9.842 | 10.08 | 10,802,742 | +0.13(+1.35%) |
Apr 27, 2022 | 10.23 | 10.24 | 9.914 | 9.942 | 11,878,515 | -0.31(-2.99%) |
Apr 26, 2022 | 10.38 | 10.54 | 10.22 | 10.25 | 9,778,183 | -0.15(-1.47%) |
Apr 25, 2022 | 10.28 | 10.50 | 9.942 | 10.40 | 14,030,220 | +0.06(+0.55%) |
Apr 22, 2022 | 11.10 | 11.15 | 10.29 | 10.34 | 19,236,588 | -0.77(-6.89%) |
Apr 21, 2022 | 11.14 | 11.23 | 11.07 | 11.11 | 6,771,119 | +0.02(+0.17%) |
Apr 20, 2022 | 11.07 | 11.15 | 10.96 | 11.09 | 6,738,190 | +0.06(+0.52%) |
Apr 19, 2022 | 10.88 | 11.08 | 10.82 | 11.03 | 8,309,323 | +0.18(+1.68%) |
Apr 18, 2022 | 10.97 | 11.04 | 10.78 | 10.85 | 7,864,759 | -0.12(-1.13%) |
Apr 14, 2022 | 11.09 | 11.18 | 10.96 | 10.98 | 6,008,311 | -0.09(-0.78%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.86 | 11.06 | 6,670,204 | +0.15(+1.40%) |
Apr 12, 2022 | 10.99 | 11.05 | 10.84 | 10.91 | 7,281,277 | +0.00(+0.00%) |
Apr 11, 2022 | 10.88 | 11.12 | 10.84 | 10.91 | 9,466,464 | +0.04(+0.35%) |
Apr 08, 2022 | 10.84 | 10.98 | 10.75 | 10.87 | 8,237,510 | -0.04(-0.35%) |
Apr 07, 2022 | 10.82 | 11.01 | 10.68 | 10.91 | 9,075,236 | +0.11(+0.97%) |
Apr 06, 2022 | 10.74 | 10.90 | 10.60 | 10.80 | 12,583,152 | +0.01(+0.09%) |
Apr 05, 2022 | 11.02 | 11.18 | 10.79 | 10.79 | 11,936,247 | -0.24(-2.17%) |
Apr 04, 2022 | 10.97 | 11.09 | 10.90 | 11.03 | 8,246,313 | +0.02(+0.17%) |
Apr 01, 2022 | 10.85 | 11.02 | 10.68 | 11.01 | 9,789,484 | +0.23(+2.13%) |
Mar 31, 2022 | 10.89 | 10.96 | 10.76 | 10.78 | 9,484,639 | -0.11(-0.97%) |
Mar 30, 2022 | 10.83 | 11.04 | 10.77 | 10.89 | 9,561,414 | +0.05(+0.44%) |
Mar 29, 2022 | 10.72 | 10.88 | 10.67 | 10.84 | 8,459,547 | +0.11(+1.07%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.47 | 10.73 | 10,704,867 | -0.18(-1.67%) |
Mar 25, 2022 | 10.46 | 10.96 | 10.42 | 10.91 | 11,163,094 | +0.49(+4.68%) |
Mar 24, 2022 | 10.42 | 10.48 | 10.33 | 10.42 | 7,590,546 | +0.02(+0.18%) |
Mar 23, 2022 | 10.51 | 10.66 | 10.36 | 10.40 | 7,726,938 | -0.09(-0.82%) |
Mar 22, 2022 | 10.55 | 10.61 | 10.34 | 10.49 | 10,028,594 | +0.00(+0.00%) |
Mar 21, 2022 | 10.62 | 10.77 | 10.45 | 10.49 | 10,006,744 | -0.12(-1.17%) |
Mar 18, 2022 | 10.40 | 10.67 | 10.32 | 10.61 | 26,600,688 | +0.27(+2.59%) |
Mar 17, 2022 | 10.35 | 10.41 | 10.17 | 10.34 | 9,032,208 | -0.01(-0.09%) |
Mar 16, 2022 | 10.33 | 10.43 | 10.15 | 10.35 | 11,161,066 | +0.04(+0.37%) |
Mar 15, 2022 | 10.29 | 10.39 | 10.10 | 10.32 | 12,251,914 | +0.07(+0.65%) |
Mar 14, 2022 | 10.34 | 10.38 | 10.09 | 10.25 | 10,073,468 | +0.03(+0.28%) |
Mar 11, 2022 | 10.18 | 10.46 | 10.15 | 10.22 | 11,911,321 | +0.09(+0.85%) |
Mar 10, 2022 | 10.12 | 9.961 | 10.13 | 15,822,262 | -0.03(-0.28%) | |
Mar 09, 2022 | 10.55 | 10.61 | 10.11 | 10.16 | 21,596,742 | -0.32(-3.01%) |
Mar 08, 2022 | 10.20 | 10.85 | 10.17 | 10.48 | 36,763,388 | +0.26(+2.53%) |
Mar 07, 2022 | 9.741 | 10.23 | 9.708 | 10.22 | 18,764,626 | +0.36(+3.69%) |
Mar 04, 2022 | 9.903 | 10.06 | 9.753 | 9.856 | 13,618,663 | -0.17(-1.68%) |
Mar 03, 2022 | 9.781 | 10.07 | 9.716 | 10.02 | 16,983,698 | +0.36(+3.77%) |
Mar 02, 2022 | 9.819 | 9.828 | 9.585 | 9.660 | 15,282,094 | -0.07(-0.77%) |
Mar 01, 2022 | 9.669 | 9.828 | 9.529 | 9.735 | 14,999,883 | +0.06(+0.58%) |
Feb 28, 2022 | 9.296 | 9.716 | 9.277 | 9.679 | 23,686,032 | +0.25(+2.68%) |
Feb 25, 2022 | 9.043 | 9.595 | 9.212 | 9.426 | 17,957,160 | +0.34(+3.70%) |
Feb 24, 2022 | 8.829 | 9.099 | 8.698 | 9.090 | 22,439,810 | +0.10(+1.14%) |
Feb 23, 2022 | 9.156 | 9.235 | 8.950 | 8.987 | 19,399,802 | -0.15(-1.64%) |
Feb 22, 2022 | 9.202 | 9.333 | 8.959 | 9.137 | 21,014,060 | -0.15(-1.61%) |
Feb 18, 2022 | 9.286 | 0 | +0.15(+1.64%) | |||
Feb 17, 2022 | 9.240 | 9.268 | 9.081 | 9.137 | 18,652,820 | -0.07(-0.81%) |
Feb 16, 2022 | 9.286 | 9.389 | 9.174 | 9.212 | 21,248,550 | -0.17(-1.79%) |
Feb 15, 2022 | 9.324 | 9.445 | 9.230 | 9.380 | 25,687,160 | +0.12(+1.31%) |
Feb 14, 2022 | 9.342 | 9.473 | 9.081 | 9.258 | 36,851,152 | -0.17(-1.78%) |
Feb 11, 2022 | 10.20 | 10.20 | 9.417 | 9.426 | 53,466,184 | -0.69(-6.83%) |
Feb 10, 2022 | 10.44 | 10.51 | 10.03 | 10.12 | 69,941,176 | -1.86(-15.52%) |
Feb 09, 2022 | 11.83 | 12.02 | 11.80 | 11.98 | 21,791,684 | +0.13(+1.10%) |
Feb 08, 2022 | 11.79 | 11.86 | 11.69 | 11.85 | 14,018,743 | +0.13(+1.12%) |
Feb 07, 2022 | 11.76 | 11.86 | 11.69 | 11.72 | 14,077,494 | +0.03(+0.24%) |
Feb 04, 2022 | 11.72 | 11.82 | 11.58 | 11.69 | 10,978,914 | -0.09(-0.79%) |
Feb 03, 2022 | 11.94 | 11.72 | 11.78 | 9,235,376 | -0.17(-1.41%) | |
Feb 02, 2022 | 11.77 | 11.95 | 11.66 | 11.95 | 10,249,157 | +0.36(+3.15%) |
Feb 01, 2022 | 11.55 | 11.88 | 11.51 | 11.58 | 17,730,502 | +0.04(+0.32%) |
Jan 31, 2022 | 11.23 | 11.56 | 11.55 | 12,785,646 | +0.21(+1.81%) | |
Jan 28, 2022 | 11.14 | 11.34 | 11.02 | 11.34 | 11,499,603 | +0.24(+2.19%) |
Jan 27, 2022 | 11.26 | 11.43 | 11.01 | 11.10 | 11,651,106 | -0.13(-1.16%) |
Jan 26, 2022 | 11.43 | 11.47 | 11.10 | 11.23 | 15,201,682 | -0.07(-0.66%) |
Jan 25, 2022 | 11.41 | 11.45 | 11.15 | 11.30 | 11,410,922 | -0.14(-1.22%) |
Jan 24, 2022 | 11.16 | 11.46 | 11.03 | 11.44 | 14,675,979 | +0.21(+1.83%) |
Jan 21, 2022 | 11.23 | 11.37 | 11.15 | 11.24 | 10,730,267 | -0.02(-0.17%) |
Jan 20, 2022 | 11.33 | 11.58 | 11.25 | 11.26 | 14,339,655 | -0.05(-0.41%) |
Jan 19, 2022 | 11.42 | 11.51 | 11.12 | 11.30 | 9,719,656 | -0.03(-0.25%) |
Jan 18, 2022 | 11.57 | 11.65 | 11.15 | 11.33 | 14,020,730 | -0.20(-1.70%) |
Jan 14, 2022 | 11.53 | 0 | +0.07(+0.57%) | |||
Jan 13, 2022 | 11.81 | 11.86 | 11.42 | 11.46 | 40,358,792 | -0.95(-7.67%) |
Jan 12, 2022 | 12.43 | 12.61 | 12.35 | 12.42 | 7,325,477 | -0.05(-0.37%) |
Jan 11, 2022 | 12.88 | 12.89 | 12.40 | 12.46 | 10,601,835 | -0.29(-2.27%) |
Jan 10, 2022 | 12.83 | 13.01 | 12.58 | 12.75 | 14,113,609 | -0.11(-0.87%) |
Jan 07, 2022 | 12.26 | 12.90 | 12.19 | 12.86 | 15,035,247 | +0.69(+5.68%) |
Jan 06, 2022 | 12.37 | 12.41 | 11.99 | 12.17 | 11,409,498 | +0.21(+1.80%) |
Jan 05, 2022 | 12.14 | 12.32 | 11.96 | 11.96 | 12,828,247 | -0.05(-0.39%) |
Jan 04, 2022 | 11.97 | 12.14 | 11.92 | 12.00 | 9,291,620 | +0.14(+1.18%) |
Jan 03, 2022 | 11.78 | 11.99 | 11.77 | 11.86 | 10,111,701 | +0.14(+1.19%) |
Dec 31, 2021 | 11.85 | 12.01 | 11.71 | 11.72 | 6,424,031 | -0.18(-1.49%) |
Dec 30, 2021 | 11.77 | 11.97 | 11.76 | 11.90 | 5,349,243 | +0.09(+0.79%) |
Dec 29, 2021 | 11.87 | 11.93 | 11.75 | 11.81 | 6,484,570 | -0.11(-0.94%) |
Dec 28, 2021 | 11.91 | 12.08 | 11.85 | 11.92 | 5,823,090 | -0.06(-0.47%) |
Dec 27, 2021 | 11.94 | 12.01 | 11.77 | 11.98 | 4,845,635 | -0.02(-0.16%) |
Dec 23, 2021 | 11.93 | 12.05 | 11.92 | 12.00 | 4,260,142 | +0.07(+0.63%) |
Dec 22, 2021 | 11.82 | 12.03 | 11.68 | 11.92 | 7,523,547 | +0.07(+0.63%) |
Dec 21, 2021 | 11.90 | 12.06 | 11.77 | 11.85 | 9,757,333 | +0.19(+1.60%) |
Dec 20, 2021 | 11.66 | 11.71 | 11.29 | 11.66 | 12,284,968 | -0.10(-0.87%) |
Dec 17, 2021 | 11.54 | 11.86 | 11.32 | 11.76 | 37,329,256 | +0.24(+2.11%) |
Dec 16, 2021 | 11.25 | 11.60 | 11.25 | 11.52 | 15,455,421 | +0.35(+3.09%) |
Dec 15, 2021 | 11.09 | 11.31 | 11.05 | 11.17 | 15,676,172 | +0.14(+1.27%) |
Dec 14, 2021 | 11.14 | 11.34 | 11.00 | 11.03 | 12,058,091 | -0.14(-1.25%) |
Dec 13, 2021 | 11.23 | 11.36 | 11.03 | 11.17 | 10,605,594 | -0.16(-1.40%) |
Dec 10, 2021 | 11.38 | 11.44 | 11.15 | 11.33 | 10,542,663 | +0.06(+0.50%) |
Dec 09, 2021 | 11.33 | 11.33 | 11.14 | 11.28 | 9,280,654 | -0.02(-0.17%) |
Dec 08, 2021 | 11.47 | 11.58 | 11.27 | 11.29 | 9,740,663 | -0.18(-1.55%) |
Dec 07, 2021 | 11.33 | 11.53 | 11.20 | 11.47 | 10,474,294 | +0.12(+1.07%) |
Dec 06, 2021 | 11.63 | 11.75 | 11.28 | 11.35 | 14,705,731 | -0.21(-1.78%) |
Dec 03, 2021 | 11.56 | 11.75 | 11.47 | 11.56 | 11,155,641 | +0.07(+0.65%) |
Dec 02, 2021 | 11.10 | 11.72 | 11.10 | 11.48 | 18,876,720 | +0.47(+4.24%) |
Dec 01, 2021 | 11.77 | 11.77 | 11.01 | 11.01 | 16,417,186 | -0.51(-4.46%) |
Nov 30, 2021 | 11.94 | 11.99 | 11.40 | 11.53 | 18,889,358 | -0.57(-4.71%) |
Nov 29, 2021 | 12.40 | 12.41 | 12.03 | 12.10 | 9,389,442 | -0.22(-1.82%) |
Nov 26, 2021 | 12.34 | 12.42 | 12.20 | 12.32 | 6,040,964 | -0.39(-3.09%) |
Nov 24, 2021 | 12.62 | 12.76 | 12.62 | 12.71 | 8,423,415 | +0.04(+0.29%) |
Nov 23, 2021 | 12.51 | 12.84 | 12.48 | 12.68 | 10,014,017 | +0.18(+1.47%) |
Nov 22, 2021 | 12.34 | 12.62 | 12.32 | 12.49 | 14,662,513 | +0.26(+2.10%) |
Nov 19, 2021 | 12.48 | 12.50 | 12.17 | 12.24 | 9,545,949 | -0.24(-1.91%) |
Nov 18, 2021 | 12.60 | 12.52 | 12.46 | 12.48 | 8,767,616 | -0.15(-1.16%) |
Nov 17, 2021 | 12.80 | 12.91 | 12.58 | 12.62 | 10,466,690 | -0.20(-1.57%) |
Nov 16, 2021 | 13.00 | 13.01 | 12.81 | 12.83 | 7,406,561 | -0.13(-0.99%) |
Nov 15, 2021 | 13.05 | 13.11 | 12.84 | 12.95 | 8,401,960 | -0.09(-0.70%) |
Nov 12, 2021 | 13.11 | 13.21 | 12.96 | 13.05 | 6,509,227 | -0.05(-0.35%) |
Nov 11, 2021 | 12.85 | 13.22 | 12.81 | 13.09 | 9,445,855 | +0.29(+2.29%) |
Nov 10, 2021 | 12.84 | 12.80 | 9,642,274 | -0.05(-0.36%) | ||
Nov 09, 2021 | 12.86 | 12.97 | 12.64 | 12.84 | 11,672,999 | -0.09(-0.71%) |
Nov 08, 2021 | 12.94 | 12.98 | 12.73 | 12.94 | 13,852,837 | -0.01(-0.07%) |
Nov 05, 2021 | 12.80 | 13.30 | 12.72 | 12.94 | 28,302,628 | +0.36(+2.84%) |
Nov 04, 2021 | 11.76 | 13.06 | 11.60 | 12.59 | 52,665,480 | +1.41(+12.64%) |
Nov 03, 2021 | 11.05 | 11.24 | 10.98 | 11.17 | 15,968,451 | -0.05(-0.41%) |
Nov 02, 2021 | 11.07 | 11.27 | 10.85 | 11.22 | 10,201,343 | +0.15(+1.33%) |
Nov 01, 2021 | 10.95 | 11.22 | 11.07 | 11.07 | 8,907,787 | +0.19(+1.77%) |
Oct 29, 2021 | 10.91 | 11.00 | 10.84 | 10.88 | 7,657,837 | +0.00(+0.00%) |
Oct 28, 2021 | 10.92 | 10.97 | 10.83 | 10.88 | 9,348,869 | +0.01(+0.08%) |
Oct 27, 2021 | 11.15 | 11.18 | 10.74 | 10.87 | 17,753,298 | -0.26(-2.31%) |
Oct 26, 2021 | 11.17 | 11.13 | 6,663,536 | -0.08(-0.74%) | ||
Oct 25, 2021 | 11.41 | 11.41 | 11.19 | 11.21 | 8,649,571 | -0.24(-2.08%) |
Oct 22, 2021 | 11.47 | 11.53 | 11.39 | 11.45 | 4,932,229 | -0.02(-0.16%) |
Oct 21, 2021 | 11.60 | 11.66 | 11.28 | 11.47 | 6,623,209 | -0.17(-1.42%) |
Oct 20, 2021 | 11.33 | 11.77 | 11.27 | 11.63 | 11,898,047 | +0.37(+3.26%) |
Oct 19, 2021 | 11.07 | 11.27 | 10.96 | 11.27 | 8,458,553 | +0.17(+1.49%) |
Oct 18, 2021 | 11.05 | 11.18 | 10.99 | 11.10 | 5,040,379 | +0.01(+0.08%) |
Oct 15, 2021 | 11.22 | 11.32 | 11.09 | 11.09 | 4,976,002 | -0.12(-1.06%) |
Oct 14, 2021 | 11.10 | 11.33 | 11.08 | 11.21 | 10,031,921 | +0.09(+0.83%) |
Oct 13, 2021 | 11.06 | 11.19 | 10.85 | 11.12 | 9,242,131 | -0.02(-0.17%) |
Oct 12, 2021 | 11.12 | 11.26 | 11.06 | 11.14 | 9,476,417 | -0.04(-0.33%) |
Oct 11, 2021 | 11.49 | 11.50 | 11.16 | 11.17 | 8,294,337 | -0.28(-2.40%) |
Oct 08, 2021 | 11.62 | 11.68 | 11.43 | 11.45 | 8,635,165 | -0.20(-1.73%) |
Oct 07, 2021 | 11.75 | 11.84 | 11.62 | 11.65 | 9,190,072 | -0.08(-0.70%) |
Oct 06, 2021 | 11.71 | 11.78 | 11.40 | 11.73 | 8,774,900 | -0.11(-0.93%) |
Oct 05, 2021 | 11.94 | 11.98 | 11.71 | 11.84 | 7,661,579 | -0.02(-0.15%) |
Oct 04, 2021 | 11.69 | 12.05 | 11.66 | 11.86 | 10,996,705 | +0.23(+1.97%) |
Oct 01, 2021 | 11.47 | 11.76 | 11.37 | 11.63 | 16,069,174 | +0.27(+2.34%) |
Sep 30, 2021 | 11.97 | 11.99 | 11.34 | 11.37 | 17,170,294 | -0.75(-6.21%) |
Sep 29, 2021 | 11.97 | 12.20 | 11.92 | 12.12 | 7,464,258 | +0.15(+1.23%) |
Sep 28, 2021 | 12.06 | 12.26 | 11.94 | 11.97 | 9,811,634 | -0.06(-0.53%) |
Sep 27, 2021 | 12.00 | 12.33 | 11.99 | 12.04 | 11,009,926 | +0.17(+1.47%) |
Sep 24, 2021 | 11.67 | 11.94 | 11.66 | 11.86 | 9,996,018 | +0.18(+1.57%) |
Sep 23, 2021 | 11.53 | 11.80 | 11.51 | 11.68 | 13,517,334 | +0.17(+1.43%) |
Sep 22, 2021 | 11.67 | 11.69 | 11.47 | 11.51 | 11,895,939 | -0.05(-0.40%) |
Sep 21, 2021 | 11.75 | 11.89 | 11.55 | 11.56 | 10,075,836 | -0.12(-1.02%) |
Sep 20, 2021 | 11.68 | 11.77 | 11.50 | 11.68 | 13,334,821 | -0.19(-1.62%) |
Sep 17, 2021 | 11.64 | 11.94 | 11.63 | 11.87 | 22,722,368 | +0.18(+1.57%) |
Sep 16, 2021 | 11.70 | 11.83 | 11.57 | 11.69 | 12,239,588 | +0.02(+0.16%) |
Sep 15, 2021 | 11.49 | 11.70 | 11.49 | 11.67 | 10,710,848 | +0.20(+1.76%) |
Sep 14, 2021 | 11.41 | 11.50 | 11.28 | 11.47 | 10,709,017 | -0.08(-0.72%) |
Sep 13, 2021 | 11.16 | 11.64 | 11.14 | 11.55 | 15,175,045 | +0.57(+5.18%) |
Sep 10, 2021 | 11.44 | 11.45 | 10.96 | 10.98 | 8,438,806 | -0.36(-3.16%) |
Sep 09, 2021 | 11.05 | 11.42 | 11.05 | 11.34 | 11,776,613 | +0.24(+2.15%) |
Sep 08, 2021 | 11.00 | 11.30 | 10.98 | 11.10 | 14,103,040 | +0.12(+1.09%) |
Sep 07, 2021 | 11.10 | 11.16 | 10.91 | 10.98 | 8,905,980 | -0.15(-1.32%) |
Sep 03, 2021 | 11.26 | 11.31 | 11.06 | 11.13 | 6,390,564 | -0.20(-1.78%) |
Sep 02, 2021 | 11.02 | 11.33 | 11.02 | 11.33 | 12,353,384 | +0.20(+1.81%) |
Sep 01, 2021 | 11.24 | 11.38 | 11.05 | 11.13 | 24,622,864 | -0.16(-1.38%) |
Aug 31, 2021 | 10.94 | 11.31 | 10.92 | 11.28 | 18,687,038 | +0.31(+2.84%) |
Aug 30, 2021 | 10.94 | 11.12 | 10.83 | 10.97 | 12,802,206 | -0.01(-0.08%) |
Aug 27, 2021 | 10.93 | 11.09 | 10.92 | 10.98 | 11,731,082 | +0.05(+0.50%) |
Aug 26, 2021 | 11.02 | 11.17 | 10.88 | 10.93 | 13,872,209 | -0.09(-0.82%) |
Aug 25, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 17,270,238 | +0.07(+0.66%) |
Aug 24, 2021 | 10.75 | 11.10 | 10.72 | 10.94 | 12,433,867 | +0.22(+2.01%) |
Aug 23, 2021 | 10.65 | 10.85 | 10.64 | 10.73 | 12,436,578 | +0.10(+0.93%) |
Aug 20, 2021 | 10.24 | 10.70 | 10.24 | 10.63 | 11,616,030 | +0.44(+4.32%) |
Aug 19, 2021 | 10.38 | 10.42 | 10.14 | 10.19 | 11,375,753 | -0.24(-2.33%) |
Aug 18, 2021 | 10.78 | 10.81 | 10.42 | 10.43 | 10,555,217 | -0.41(-3.81%) |
Aug 17, 2021 | 10.79 | 10.91 | 10.66 | 10.85 | 13,465,970 | +0.01(+0.08%) |
Aug 16, 2021 | 10.85 | 11.10 | 10.74 | 10.84 | 18,516,000 | -0.03(-0.25%) |
Aug 13, 2021 | 10.87 | 11.03 | 10.73 | 10.86 | 12,722,958 | -0.04(-0.33%) |
Aug 12, 2021 | 11.14 | 11.18 | 10.87 | 10.90 | 14,765,340 | -0.24(-2.18%) |
Aug 11, 2021 | 10.75 | 11.38 | 10.74 | 11.14 | 17,841,084 | +0.39(+3.59%) |
Aug 10, 2021 | 10.58 | 10.86 | 10.51 | 10.76 | 12,284,506 | +0.13(+1.18%) |
Aug 09, 2021 | 10.49 | 10.75 | 10.46 | 10.63 | 14,697,844 | +0.07(+0.68%) |
Aug 06, 2021 | 10.60 | 10.66 | 10.49 | 10.56 | 10,408,132 | -0.03(-0.25%) |
Aug 05, 2021 | 10.53 | 10.68 | 10.44 | 10.58 | 14,826,398 | +0.14(+1.38%) |
Aug 04, 2021 | 11.36 | 11.37 | 9.965 | 10.44 | 38,967,188 | -1.02(-8.86%) |
Aug 03, 2021 | 11.32 | 11.48 | 11.17 | 11.46 | 8,844,051 | +0.19(+1.67%) |
Aug 02, 2021 | 11.25 | 11.35 | 11.15 | 11.27 | 10,791,716 | +0.06(+0.56%) |
Jul 30, 2021 | 11.29 | 11.39 | 11.18 | 11.20 | 21,663,140 | -0.09(-0.80%) |
Jul 29, 2021 | 11.41 | 11.41 | 11.12 | 11.29 | 14,739,547 | -0.07(-0.63%) |
Jul 28, 2021 | 11.47 | 11.52 | 11.24 | 11.37 | 12,418,669 | -0.12(-1.02%) |
Jul 27, 2021 | 11.46 | 11.60 | 11.34 | 11.48 | 11,649,087 | -0.13(-1.08%) |
Jul 26, 2021 | 11.41 | 11.64 | 11.32 | 11.61 | 9,165,959 | +0.26(+2.30%) |
Jul 23, 2021 | 11.37 | 11.39 | 11.20 | 11.35 | 7,486,627 | +0.00(+0.00%) |
Jul 22, 2021 | 11.55 | 11.55 | 11.29 | 11.35 | 8,176,991 | -0.20(-1.71%) |
Jul 21, 2021 | 11.65 | 11.72 | 11.53 | 11.55 | 6,236,168 | +0.00(+0.00%) |
Jul 20, 2021 | 11.44 | 11.70 | 11.36 | 11.55 | 8,181,891 | +0.20(+1.74%) |
Jul 19, 2021 | 11.19 | 11.41 | 11.03 | 11.35 | 10,016,984 | -0.10(-0.86%) |
Jul 16, 2021 | 11.84 | 11.91 | 11.44 | 11.45 | 8,688,828 | -0.43(-3.63%) |
Jul 15, 2021 | 11.78 | 11.95 | 11.76 | 11.88 | 6,999,238 | +0.01(+0.08%) |
Jul 14, 2021 | 12.00 | 12.19 | 11.86 | 11.87 | 8,232,408 | -0.08(-0.68%) |
Jul 13, 2021 | 12.12 | 12.95 | 11.91 | 11.95 | 18,568,444 | -0.13(-1.12%) |
Jul 12, 2021 | 12.09 | 12.15 | 12.00 | 12.09 | 6,915,189 | -0.05(-0.44%) |
Jul 09, 2021 | 11.93 | 12.20 | 11.92 | 12.14 | 8,928,523 | +0.29(+2.43%) |
Jul 08, 2021 | 11.94 | 12.04 | 11.82 | 11.85 | 8,607,998 | -0.26(-2.15%) |
Jul 07, 2021 | 12.05 | 12.16 | 11.97 | 12.11 | 6,566,496 | +0.07(+0.60%) |
Jul 06, 2021 | 12.27 | 12.30 | 12.02 | 12.04 | 8,054,952 | -0.27(-2.19%) |
Jul 02, 2021 | 12.39 | 12.42 | 12.21 | 12.31 | 4,209,598 | -0.04(-0.29%) |
Jul 01, 2021 | 12.26 | 12.44 | 12.25 | 12.35 | 6,079,964 | +0.13(+1.10%) |
Jun 30, 2021 | 12.24 | 12.35 | 12.16 | 12.21 | 10,364,522 | -0.04(-0.29%) |
Jun 29, 2021 | 12.46 | 12.53 | 12.22 | 12.25 | 7,417,319 | -0.14(-1.16%) |
Jun 28, 2021 | 12.66 | 12.67 | 12.38 | 12.39 | 6,063,247 | -0.23(-1.85%) |
Jun 25, 2021 | 12.52 | 12.66 | 12.47 | 12.62 | 5,975,235 | +0.09(+0.72%) |
Jun 24, 2021 | 12.42 | 12.55 | 12.24 | 12.53 | 8,138,545 | +0.14(+1.16%) |
Jun 23, 2021 | 12.65 | 12.65 | 12.38 | 12.39 | 9,276,004 | -0.22(-1.71%) |
Jun 22, 2021 | 12.69 | 12.73 | 12.53 | 12.61 | 9,325,946 | -0.08(-0.64%) |
Jun 21, 2021 | 12.69 | 12.74 | 12.62 | 12.69 | 11,429,176 | +0.10(+0.79%) |
Jun 18, 2021 | 12.71 | 12.71 | 12.52 | 12.59 | 21,992,944 | -0.19(-1.48%) |
Jun 17, 2021 | 13.12 | 13.21 | 12.71 | 12.78 | 8,507,771 | -0.37(-2.80%) |
Jun 16, 2021 | 13.35 | 13.35 | 13.11 | 13.15 | 5,538,404 | -0.20(-1.48%) |
Jun 15, 2021 | 13.33 | 13.43 | 13.30 | 13.34 | 10,206,316 | +0.00(+0.00%) |
Jun 14, 2021 | 13.49 | 13.57 | 13.33 | 13.34 | 6,842,849 | -0.19(-1.39%) |
Jun 11, 2021 | 13.58 | 13.71 | 13.44 | 13.53 | 6,518,820 | -0.01(-0.07%) |
Jun 10, 2021 | 13.81 | 13.84 | 13.54 | 13.54 | 6,247,177 | -0.19(-1.37%) |
Jun 09, 2021 | 13.74 | 13.88 | 13.72 | 13.73 | 10,583,331 | +0.04(+0.33%) |
Jun 08, 2021 | 13.30 | 13.69 | 13.26 | 13.68 | 13,943,385 | +0.40(+3.04%) |
Jun 07, 2021 | 13.27 | 13.39 | 13.22 | 13.28 | 6,188,717 | +0.03(+0.20%) |
Jun 04, 2021 | 13.43 | 13.47 | 13.15 | 13.25 | 8,630,047 | -0.22(-1.60%) |
Jun 03, 2021 | 13.03 | 13.48 | 12.91 | 13.47 | 16,927,966 | +0.40(+3.02%) |
Jun 02, 2021 | 12.72 | 13.10 | 12.69 | 13.07 | 11,428,394 | +0.37(+2.90%) |
Jun 01, 2021 | 12.53 | 12.72 | 12.50 | 12.71 | 8,942,058 | +0.27(+2.17%) |
May 28, 2021 | 12.56 | 12.61 | 12.32 | 12.44 | 10,512,438 | -0.11(-0.86%) |
May 27, 2021 | 12.61 | 12.76 | 12.52 | 12.54 | 15,193,248 | +0.05(+0.42%) |
May 26, 2021 | 12.43 | 12.50 | 12.32 | 12.49 | 10,022,095 | +0.08(+0.64%) |
May 25, 2021 | 12.75 | 12.74 | 12.37 | 12.41 | 8,514,640 | -0.26(-2.02%) |
May 24, 2021 | 12.71 | 12.79 | 12.61 | 12.67 | 6,373,536 | +0.04(+0.35%) |
May 21, 2021 | 12.61 | 12.75 | 12.55 | 12.62 | 7,317,795 | +0.09(+0.70%) |
May 20, 2021 | 12.42 | 12.74 | 12.35 | 12.53 | 11,272,850 | -0.19(-1.53%) |
May 19, 2021 | 12.97 | 12.99 | 12.56 | 12.73 | 11,560,986 | -0.14(-1.10%) |
May 18, 2021 | 12.80 | 12.96 | 12.72 | 12.87 | 10,096,862 | +0.03(+0.21%) |
May 17, 2021 | 12.76 | 13.07 | 12.69 | 12.84 | 12,238,673 | +0.11(+0.83%) |
May 14, 2021 | 12.61 | 12.81 | 12.56 | 12.74 | 8,502,327 | +0.24(+1.91%) |
May 13, 2021 | 12.23 | 12.59 | 12.17 | 12.50 | 6,521,446 | +0.19(+1.51%) |
May 12, 2021 | 12.46 | 12.49 | 12.28 | 12.31 | 7,803,706 | -0.14(-1.13%) |
May 11, 2021 | 12.54 | 12.72 | 12.29 | 12.46 | 9,775,009 | -0.16(-1.26%) |
May 10, 2021 | 12.36 | 12.77 | 12.36 | 12.61 | 14,575,556 | +0.26(+2.14%) |
May 07, 2021 | 11.78 | 12.36 | 11.75 | 12.35 | 15,093,379 | +0.49(+4.17%) |
May 06, 2021 | 11.39 | 12.16 | 11.39 | 11.85 | 22,871,200 | +0.58(+5.17%) |
May 05, 2021 | 11.48 | 11.61 | 11.16 | 11.27 | 16,406,327 | -0.32(-2.74%) |
May 04, 2021 | 11.59 | 11.68 | 11.44 | 11.59 | 8,305,822 | +0.04(+0.38%) |