Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.23 | 11.32 | 10.86 | 10.92 | 3,550,737 | -0.35(-3.07%) |
Apr 28, 2022 | 11.26 | 11.43 | 11.00 | 11.26 | 2,375,016 | +0.13(+1.15%) |
Apr 27, 2022 | 11.06 | 11.24 | 10.93 | 11.14 | 3,914,162 | +0.19(+1.75%) |
Apr 26, 2022 | 11.08 | 11.24 | 10.94 | 10.94 | 3,014,447 | -0.36(-3.15%) |
Apr 25, 2022 | 11.25 | 11.31 | 10.98 | 11.30 | 2,937,100 | -0.03(-0.24%) |
Apr 22, 2022 | 11.55 | 11.65 | 11.32 | 11.33 | 2,575,487 | -0.31(-2.66%) |
Apr 21, 2022 | 11.79 | 11.90 | 11.56 | 11.64 | 2,542,319 | -0.10(-0.85%) |
Apr 20, 2022 | 11.75 | 11.87 | 11.69 | 11.74 | 2,170,433 | +0.07(+0.62%) |
Apr 19, 2022 | 11.42 | 11.68 | 11.41 | 11.66 | 2,715,462 | +0.38(+3.39%) |
Apr 18, 2022 | 11.24 | 11.37 | 11.20 | 11.28 | 2,209,939 | +0.02(+0.16%) |
Apr 14, 2022 | 11.36 | 11.42 | 11.18 | 11.26 | 2,252,198 | -0.11(-0.96%) |
Apr 13, 2022 | 11.09 | 11.39 | 11.03 | 11.37 | 2,211,862 | +0.19(+1.71%) |
Apr 12, 2022 | 11.30 | 11.43 | 11.11 | 11.18 | 2,721,043 | -0.09(-0.81%) |
Apr 11, 2022 | 11.20 | 11.48 | 11.18 | 11.27 | 1,964,044 | +0.09(+0.81%) |
Apr 08, 2022 | 11.30 | 11.38 | 11.16 | 11.18 | 1,900,924 | -0.05(-0.49%) |
Apr 07, 2022 | 11.37 | 11.40 | 11.12 | 11.24 | 2,308,249 | -0.14(-1.20%) |
Apr 06, 2022 | 11.46 | 11.51 | 11.36 | 11.37 | 2,503,805 | -0.13(-1.11%) |
Apr 05, 2022 | 11.62 | 11.77 | 11.48 | 11.50 | 2,488,702 | -0.16(-1.41%) |
Apr 04, 2022 | 11.82 | 11.84 | 11.60 | 11.66 | 1,710,605 | -0.22(-1.84%) |
Apr 01, 2022 | 12.06 | 12.12 | 11.81 | 11.88 | 3,031,169 | +0.02(+0.15%) |
Mar 31, 2022 | 11.97 | 12.11 | 11.85 | 11.87 | 2,135,524 | -0.14(-1.14%) |
Mar 30, 2022 | 12.49 | 12.49 | 11.89 | 12.00 | 3,098,935 | -0.46(-3.73%) |
Mar 29, 2022 | 12.46 | 12.53 | 12.31 | 12.47 | 2,068,246 | +0.21(+1.71%) |
Mar 28, 2022 | 12.22 | 12.26 | 12.01 | 12.26 | 1,558,797 | -0.04(-0.30%) |
Mar 25, 2022 | 12.03 | 12.33 | 12.03 | 12.29 | 2,312,076 | +0.26(+2.20%) |
Mar 24, 2022 | 11.97 | 12.07 | 11.85 | 12.03 | 1,759,437 | +0.14(+1.15%) |
Mar 23, 2022 | 12.28 | 12.30 | 11.88 | 11.89 | 1,712,855 | -0.53(-4.25%) |
Mar 22, 2022 | 12.48 | 12.66 | 12.38 | 12.42 | 1,697,946 | +0.09(+0.74%) |
Mar 21, 2022 | 12.42 | 12.53 | 12.22 | 12.33 | 2,406,710 | +0.02(+0.15%) |
Mar 18, 2022 | 12.04 | 12.51 | 12.04 | 12.31 | 9,015,271 | -0.19(-1.53%) |
Mar 17, 2022 | 12.46 | 12.64 | 12.32 | 12.50 | 2,804,502 | -0.14(-1.08%) |
Mar 16, 2022 | 12.47 | 12.69 | 12.41 | 12.64 | 3,145,772 | +0.30(+2.44%) |
Mar 15, 2022 | 12.32 | 12.48 | 12.12 | 12.34 | 3,331,785 | +0.09(+0.74%) |
Mar 14, 2022 | 12.47 | 12.59 | 12.17 | 12.25 | 2,849,466 | +0.04(+0.30%) |
Mar 11, 2022 | 12.22 | 12.49 | 12.19 | 12.21 | 2,447,199 | +0.05(+0.45%) |
Mar 10, 2022 | 12.00 | 12.23 | 11.99 | 12.16 | 2,008,617 | +0.01(+0.07%) |
Mar 09, 2022 | 12.28 | 12.40 | 12.12 | 12.15 | 2,144,191 | +0.24(+1.97%) |
Mar 08, 2022 | 11.82 | 12.21 | 11.70 | 11.91 | 4,416,345 | +0.24(+2.09%) |
Mar 07, 2022 | 12.03 | 12.20 | 11.67 | 11.67 | 2,998,787 | -0.41(-3.37%) |
Mar 04, 2022 | 12.27 | 12.48 | 11.84 | 12.08 | 3,128,022 | -0.51(-4.02%) |
Mar 03, 2022 | 12.64 | 12.65 | 12.45 | 12.58 | 2,547,745 | +0.02(+0.14%) |
Mar 02, 2022 | 12.04 | 12.62 | 12.04 | 12.56 | 3,222,039 | +0.65(+5.46%) |
Mar 01, 2022 | 12.54 | 12.61 | 11.78 | 11.91 | 3,495,383 | -0.71(-5.65%) |
Feb 28, 2022 | 12.42 | 12.69 | 12.40 | 12.63 | 2,776,456 | -0.04(-0.29%) |
Feb 25, 2022 | 12.29 | 12.68 | 12.41 | 12.66 | 2,803,971 | +0.48(+3.93%) |
Feb 24, 2022 | 12.05 | 12.21 | 11.80 | 12.18 | 4,336,453 | -0.33(-2.60%) |
Feb 23, 2022 | 12.79 | 12.95 | 12.46 | 12.51 | 2,833,264 | -0.26(-2.05%) |
Feb 22, 2022 | 12.91 | 12.96 | 12.72 | 12.77 | 2,555,903 | -0.19(-1.46%) |
Feb 18, 2022 | 12.96 | 0 | +0.14(+1.13%) | |||
Feb 17, 2022 | 13.02 | 13.02 | 12.80 | 12.82 | 2,246,496 | -0.27(-2.07%) |
Feb 16, 2022 | 12.96 | 13.18 | 12.90 | 13.09 | 1,870,097 | +0.05(+0.35%) |
Feb 15, 2022 | 12.77 | 13.07 | 12.77 | 13.04 | 2,098,850 | +0.34(+2.70%) |
Feb 14, 2022 | 12.80 | 12.93 | 12.61 | 12.70 | 3,014,962 | -0.07(-0.57%) |
Feb 11, 2022 | 12.68 | 12.92 | 12.60 | 12.77 | 2,621,662 | +0.05(+0.36%) |
Feb 10, 2022 | 12.81 | 12.98 | 12.65 | 12.73 | 2,291,856 | -0.10(-0.77%) |
Feb 09, 2022 | 12.93 | 12.98 | 12.75 | 12.83 | 1,792,919 | -0.11(-0.84%) |
Feb 08, 2022 | 12.84 | 12.96 | 12.73 | 12.93 | 1,926,576 | +0.26(+2.07%) |
Feb 07, 2022 | 12.60 | 12.76 | 12.51 | 12.67 | 1,480,756 | +0.07(+0.57%) |
Feb 04, 2022 | 12.50 | 12.68 | 12.43 | 12.60 | 1,771,606 | +0.12(+0.94%) |
Feb 03, 2022 | 12.55 | 12.48 | 2,091,317 | -0.02(-0.14%) | ||
Feb 02, 2022 | 12.48 | 12.58 | 12.41 | 12.50 | 2,237,487 | -0.04(-0.29%) |
Feb 01, 2022 | 12.60 | 12.68 | 12.29 | 12.54 | 3,227,807 | -0.05(-0.36%) |
Jan 31, 2022 | 12.27 | 12.60 | 12.58 | 4,195,042 | +0.22(+1.75%) | |
Jan 28, 2022 | 11.96 | 12.37 | 11.90 | 12.37 | 6,128,639 | +0.30(+2.47%) |
Jan 27, 2022 | 13.35 | 13.38 | 11.91 | 12.07 | 5,365,232 | -1.04(-7.93%) |
Jan 26, 2022 | 13.19 | 13.35 | 12.97 | 13.11 | 3,933,433 | -0.01(-0.07%) |
Jan 25, 2022 | 12.95 | 13.26 | 12.74 | 13.12 | 3,818,900 | +0.05(+0.41%) |
Jan 24, 2022 | 12.65 | 13.10 | 12.58 | 13.06 | 4,940,420 | +0.23(+1.76%) |
Jan 21, 2022 | 12.84 | 13.14 | 12.80 | 12.84 | 3,517,822 | -0.05(-0.42%) |
Jan 20, 2022 | 13.13 | 13.26 | 12.86 | 12.89 | 2,538,277 | -0.23(-1.79%) |
Jan 19, 2022 | 13.56 | 13.57 | 13.09 | 13.12 | 2,587,438 | -0.29(-2.16%) |
Jan 18, 2022 | 13.56 | 13.65 | 13.36 | 13.41 | 1,960,192 | -0.16(-1.20%) |
Jan 14, 2022 | 13.58 | 0 | +0.14(+1.01%) | |||
Jan 13, 2022 | 13.32 | 13.46 | 13.31 | 13.44 | 2,333,695 | +0.17(+1.29%) |
Jan 12, 2022 | 13.26 | 13.36 | 13.14 | 13.27 | 1,926,402 | +0.04(+0.27%) |
Jan 11, 2022 | 13.33 | 13.35 | 13.04 | 13.23 | 1,564,857 | -0.03(-0.21%) |
Jan 10, 2022 | 13.36 | 13.36 | 13.10 | 13.26 | 2,044,622 | -0.02(-0.14%) |
Jan 07, 2022 | 13.30 | 13.31 | 13.08 | 13.28 | 2,128,692 | -0.02(-0.14%) |
Jan 06, 2022 | 13.02 | 13.31 | 12.89 | 13.30 | 2,221,727 | +0.44(+3.45%) |
Jan 05, 2022 | 12.89 | 13.06 | 12.81 | 12.85 | 1,934,763 | +0.00(+0.00%) |
Jan 04, 2022 | 12.74 | 13.07 | 12.74 | 12.85 | 2,177,948 | +0.25(+2.01%) |
Jan 03, 2022 | 12.56 | 12.81 | 12.52 | 12.60 | 2,225,224 | +0.17(+1.38%) |
Dec 31, 2021 | 12.38 | 12.51 | 12.33 | 12.43 | 1,329,455 | +0.00(+0.00%) |
Dec 30, 2021 | 12.52 | 12.65 | 12.42 | 12.43 | 1,325,372 | -0.05(-0.36%) |
Dec 29, 2021 | 12.48 | 12.52 | 12.36 | 12.47 | 1,540,778 | +0.00(+0.00%) |
Dec 28, 2021 | 12.40 | 12.57 | 12.40 | 12.47 | 1,190,216 | +0.03(+0.22%) |
Dec 27, 2021 | 12.31 | 12.46 | 12.17 | 12.45 | 1,556,556 | +0.19(+1.55%) |
Dec 23, 2021 | 12.02 | 12.46 | 12.02 | 12.26 | 1,275,045 | -0.04(-0.29%) |
Dec 22, 2021 | 12.17 | 12.29 | 12.11 | 12.29 | 1,727,738 | +0.09(+0.74%) |
Dec 21, 2021 | 11.92 | 12.27 | 11.92 | 12.20 | 2,559,386 | +0.42(+3.53%) |
Dec 20, 2021 | 11.80 | 11.98 | 11.49 | 11.79 | 2,842,576 | -0.19(-1.58%) |
Dec 17, 2021 | 12.24 | 12.27 | 11.87 | 11.98 | 5,444,865 | -0.28(-2.29%) |
Dec 16, 2021 | 12.44 | 12.55 | 12.19 | 12.26 | 2,004,885 | -0.03(-0.22%) |
Dec 15, 2021 | 12.23 | 12.36 | 12.06 | 12.28 | 2,133,758 | +0.12(+0.97%) |
Dec 14, 2021 | 12.19 | 12.51 | 12.13 | 12.17 | 3,292,921 | +0.01(+0.07%) |
Dec 13, 2021 | 12.39 | 12.43 | 12.13 | 12.16 | 2,512,602 | -0.33(-2.66%) |
Dec 10, 2021 | 12.61 | 12.61 | 12.35 | 12.49 | 1,234,116 | -0.03(-0.21%) |
Dec 09, 2021 | 12.55 | 12.66 | 12.47 | 12.52 | 1,134,137 | -0.14(-1.13%) |
Dec 08, 2021 | 12.66 | 12.73 | 12.59 | 12.66 | 1,489,054 | +0.05(+0.43%) |
Dec 07, 2021 | 12.79 | 12.83 | 12.50 | 12.61 | 1,610,534 | -0.10(-0.78%) |
Dec 06, 2021 | 12.55 | 12.84 | 12.54 | 12.70 | 2,190,639 | +0.38(+3.05%) |
Dec 03, 2021 | 12.55 | 12.58 | 12.23 | 12.33 | 2,716,495 | -0.21(-1.65%) |
Dec 02, 2021 | 12.16 | 12.59 | 12.07 | 12.53 | 1,838,022 | +0.53(+4.41%) |
Dec 01, 2021 | 12.39 | 12.56 | 11.99 | 12.01 | 2,524,399 | -0.04(-0.37%) |
Nov 30, 2021 | 12.22 | 12.26 | 11.97 | 12.05 | 2,427,593 | -0.33(-2.68%) |
Nov 29, 2021 | 12.71 | 12.71 | 12.35 | 12.38 | 2,102,273 | -0.08(-0.65%) |
Nov 26, 2021 | 12.69 | 12.77 | 12.30 | 12.46 | 2,121,322 | -0.69(-5.25%) |
Nov 24, 2021 | 13.25 | 13.27 | 13.11 | 13.15 | 929,177 | -0.13(-1.01%) |
Nov 23, 2021 | 13.12 | 13.31 | 13.09 | 13.29 | 1,490,630 | +0.22(+1.72%) |
Nov 22, 2021 | 13.00 | 13.29 | 12.94 | 13.06 | 1,723,153 | +0.22(+1.67%) |
Nov 19, 2021 | 12.72 | 12.89 | 12.61 | 12.85 | 1,634,535 | -0.07(-0.55%) |
Nov 18, 2021 | 13.01 | 12.95 | 12.87 | 12.92 | 1,509,211 | -0.13(-1.03%) |
Nov 17, 2021 | 13.01 | 13.10 | 12.87 | 13.05 | 1,852,250 | -0.04(-0.34%) |
Nov 16, 2021 | 13.04 | 13.21 | 12.96 | 13.10 | 2,146,180 | +0.06(+0.48%) |
Nov 15, 2021 | 12.99 | 13.06 | 12.82 | 13.04 | 1,427,745 | +0.13(+0.97%) |
Nov 12, 2021 | 13.03 | 13.05 | 12.81 | 12.91 | 1,365,962 | -0.12(-0.90%) |
Nov 11, 2021 | 12.96 | 13.10 | 12.92 | 13.03 | 1,024,800 | +0.05(+0.41%) |
Nov 10, 2021 | 13.00 | 12.97 | 1,353,736 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.78 | 13.01 | 12.66 | 12.97 | 1,526,863 | +0.07(+0.56%) |
Nov 08, 2021 | 12.92 | 13.12 | 12.83 | 12.90 | 1,557,859 | -0.01(-0.07%) |
Nov 05, 2021 | 12.75 | 12.96 | 12.72 | 12.91 | 1,655,557 | +0.33(+2.64%) |
Nov 04, 2021 | 12.69 | 12.75 | 12.48 | 12.58 | 1,971,886 | -0.13(-1.06%) |
Nov 03, 2021 | 12.43 | 12.80 | 12.43 | 12.71 | 1,800,898 | +0.21(+1.65%) |
Nov 02, 2021 | 12.62 | 12.63 | 12.43 | 12.51 | 1,828,184 | -0.14(-1.13%) |
Nov 01, 2021 | 12.03 | 12.66 | 12.12 | 12.65 | 3,405,265 | +0.76(+6.41%) |
Oct 29, 2021 | 12.12 | 11.79 | 11.89 | 3,600,919 | -0.27(-2.21%) | |
Oct 28, 2021 | 12.03 | 12.16 | 2,064,223 | +0.13(+1.04%) | ||
Oct 27, 2021 | 12.35 | 12.32 | 12.01 | 12.03 | 2,013,765 | -0.42(-3.38%) |
Oct 26, 2021 | 12.44 | 12.53 | 12.45 | 1,923,813 | -0.04(-0.29%) | |
Oct 25, 2021 | 12.41 | 12.51 | 12.49 | 1,543,680 | +0.12(+0.94%) | |
Oct 22, 2021 | 12.20 | 12.39 | 12.20 | 12.37 | 2,041,877 | +0.16(+1.32%) |
Oct 21, 2021 | 12.37 | 12.40 | 12.15 | 12.21 | 1,452,725 | -0.21(-1.66%) |
Oct 20, 2021 | 12.11 | 12.44 | 12.05 | 12.42 | 1,551,274 | +0.30(+2.44%) |
Oct 19, 2021 | 12.13 | 12.49 | 12.01 | 12.12 | 1,101,986 | +0.04(+0.30%) |
Oct 18, 2021 | 12.19 | 12.32 | 12.09 | 12.09 | 1,389,958 | -0.13(-1.03%) |
Oct 15, 2021 | 12.44 | 12.49 | 12.21 | 12.21 | 1,907,102 | -0.04(-0.37%) |
Oct 14, 2021 | 12.35 | 12.35 | 12.18 | 12.26 | 1,386,657 | +0.05(+0.44%) |
Oct 13, 2021 | 12.06 | 12.27 | 11.93 | 12.20 | 1,529,323 | -0.05(-0.44%) |
Oct 12, 2021 | 12.09 | 12.29 | 12.09 | 12.26 | 1,270,313 | +0.03(+0.22%) |
Oct 11, 2021 | 12.49 | 12.52 | 12.23 | 12.23 | 944,302 | -0.16(-1.30%) |
Oct 08, 2021 | 12.35 | 12.53 | 12.33 | 12.39 | 1,125,899 | -0.02(-0.14%) |
Oct 07, 2021 | 12.34 | 12.42 | 12.25 | 12.41 | 1,822,364 | +0.20(+1.61%) |
Oct 06, 2021 | 12.10 | 12.22 | 11.93 | 12.21 | 1,853,078 | +0.00(+0.00%) |
Oct 05, 2021 | 12.31 | 12.39 | 12.16 | 12.21 | 1,491,806 | -0.03(-0.22%) |
Oct 04, 2021 | 12.23 | 12.38 | 12.14 | 12.24 | 1,940,177 | +0.07(+0.59%) |
Oct 01, 2021 | 12.01 | 12.31 | 11.89 | 12.17 | 2,495,195 | +0.23(+1.95%) |
Sep 30, 2021 | 12.27 | 12.29 | 11.93 | 11.93 | 2,938,543 | -0.27(-2.20%) |
Sep 29, 2021 | 11.87 | 12.22 | 11.86 | 12.20 | 2,244,758 | +0.24(+2.02%) |
Sep 28, 2021 | 12.18 | 12.19 | 11.92 | 11.96 | 2,995,245 | -0.16(-1.33%) |
Sep 27, 2021 | 11.96 | 12.24 | 11.96 | 12.12 | 2,745,818 | +0.30(+2.58%) |
Sep 24, 2021 | 11.74 | 11.97 | 11.61 | 11.82 | 4,300,134 | +0.25(+2.17%) |
Sep 23, 2021 | 10.99 | 11.58 | 10.93 | 11.57 | 4,743,923 | +0.74(+6.88%) |
Sep 22, 2021 | 10.71 | 10.89 | 10.68 | 10.82 | 2,497,559 | +0.24(+2.29%) |
Sep 21, 2021 | 10.68 | 10.75 | 10.56 | 10.58 | 1,394,638 | -0.06(-0.59%) |
Sep 20, 2021 | 10.56 | 10.66 | 10.45 | 10.64 | 2,811,994 | -0.22(-1.98%) |
Sep 17, 2021 | 10.84 | 10.92 | 10.71 | 10.86 | 10,632,843 | +0.21(+1.94%) |
Sep 16, 2021 | 10.86 | 10.92 | 10.64 | 10.65 | 2,775,456 | -0.12(-1.08%) |
Sep 15, 2021 | 10.63 | 10.79 | 10.61 | 10.77 | 3,030,619 | +0.13(+1.26%) |
Sep 14, 2021 | 10.97 | 11.01 | 10.58 | 10.63 | 3,078,363 | -0.31(-2.87%) |
Sep 13, 2021 | 10.95 | 11.04 | 10.83 | 10.95 | 3,266,984 | +0.14(+1.32%) |
Sep 10, 2021 | 11.15 | 11.20 | 10.80 | 10.80 | 2,827,176 | -0.28(-2.56%) |
Sep 09, 2021 | 11.15 | 11.30 | 11.08 | 11.09 | 2,559,474 | -0.10(-0.87%) |
Sep 08, 2021 | 11.20 | 11.30 | 11.15 | 11.19 | 1,751,464 | -0.12(-1.02%) |
Sep 07, 2021 | 11.46 | 11.57 | 11.28 | 11.30 | 1,342,132 | -0.13(-1.17%) |
Sep 03, 2021 | 11.51 | 11.55 | 11.37 | 11.44 | 1,351,259 | -0.04(-0.39%) |
Sep 02, 2021 | 11.49 | 11.62 | 11.44 | 11.48 | 2,004,174 | -0.03(-0.23%) |
Sep 01, 2021 | 11.62 | 11.62 | 11.40 | 11.51 | 2,121,558 | -0.08(-0.69%) |
Aug 31, 2021 | 11.65 | 11.76 | 11.53 | 11.59 | 3,322,401 | -0.01(-0.08%) |
Aug 30, 2021 | 11.92 | 11.92 | 11.58 | 11.60 | 1,480,211 | -0.31(-2.58%) |
Aug 27, 2021 | 11.57 | 11.93 | 11.57 | 11.90 | 1,947,374 | +0.35(+3.04%) |
Aug 26, 2021 | 11.83 | 11.84 | 11.54 | 11.55 | 1,584,539 | -0.28(-2.33%) |
Aug 25, 2021 | 11.81 | 11.99 | 11.76 | 11.83 | 1,628,004 | +0.05(+0.45%) |
Aug 24, 2021 | 11.68 | 11.81 | 11.68 | 11.77 | 2,041,125 | +0.02(+0.15%) |
Aug 23, 2021 | 11.74 | 11.78 | 11.66 | 11.76 | 1,146,843 | +0.12(+0.99%) |
Aug 20, 2021 | 11.36 | 11.65 | 11.34 | 11.64 | 1,723,110 | +0.23(+2.02%) |
Aug 19, 2021 | 11.51 | 11.53 | 11.27 | 11.41 | 2,082,592 | -0.14(-1.23%) |
Aug 18, 2021 | 11.52 | 11.71 | 11.43 | 11.55 | 1,720,839 | -0.03(-0.23%) |
Aug 17, 2021 | 11.60 | 11.73 | 11.41 | 11.58 | 1,849,836 | -0.14(-1.21%) |
Aug 16, 2021 | 11.66 | 11.81 | 11.57 | 11.72 | 1,942,054 | -0.04(-0.30%) |
Aug 13, 2021 | 11.92 | 11.97 | 11.75 | 11.76 | 1,263,476 | -0.17(-1.42%) |
Aug 12, 2021 | 12.04 | 12.05 | 11.88 | 11.92 | 1,467,703 | -0.11(-0.89%) |
Aug 11, 2021 | 11.99 | 12.06 | 11.86 | 12.03 | 2,149,687 | +0.04(+0.37%) |
Aug 10, 2021 | 11.84 | 12.02 | 11.80 | 11.99 | 1,398,822 | +0.11(+0.90%) |
Aug 09, 2021 | 11.87 | 12.05 | 11.74 | 11.88 | 1,510,629 | -0.06(-0.52%) |
Aug 06, 2021 | 11.73 | 12.00 | 11.70 | 11.94 | 2,479,032 | +0.39(+3.38%) |
Aug 05, 2021 | 11.48 | 11.60 | 11.48 | 11.55 | 3,106,086 | +0.13(+1.17%) |
Aug 04, 2021 | 11.40 | 11.56 | 11.30 | 11.42 | 1,515,802 | -0.15(-1.31%) |
Aug 03, 2021 | 11.42 | 11.59 | 11.19 | 11.57 | 3,502,398 | +0.22(+1.96%) |
Aug 02, 2021 | 11.53 | 11.74 | 11.34 | 11.35 | 2,878,977 | -0.11(-0.93%) |
Jul 30, 2021 | 11.59 | 11.77 | 11.44 | 11.45 | 3,147,151 | -0.17(-1.45%) |
Jul 29, 2021 | 11.46 | 11.77 | 11.46 | 11.62 | 1,495,678 | +0.01(+0.08%) |
Jul 28, 2021 | 11.45 | 11.71 | 11.28 | 11.61 | 3,243,047 | +0.26(+2.27%) |
Jul 27, 2021 | 11.29 | 11.44 | 11.16 | 11.36 | 1,247,042 | -0.04(-0.31%) |
Jul 26, 2021 | 11.43 | 11.61 | 11.31 | 11.39 | 1,608,967 | -0.02(-0.16%) |
Jul 23, 2021 | 11.46 | 11.56 | 11.29 | 11.41 | 1,509,190 | +0.15(+1.34%) |
Jul 22, 2021 | 11.53 | 11.76 | 11.19 | 11.26 | 1,662,852 | -0.26(-2.24%) |
Jul 21, 2021 | 11.42 | 11.66 | 11.39 | 11.52 | 2,408,701 | +0.20(+1.81%) |
Jul 20, 2021 | 10.99 | 11.53 | 10.99 | 11.31 | 3,769,021 | +0.31(+2.83%) |
Jul 19, 2021 | 11.12 | 11.18 | 10.88 | 11.00 | 3,453,309 | -0.36(-3.13%) |
Jul 16, 2021 | 11.82 | 11.84 | 11.32 | 11.36 | 1,912,878 | -0.36(-3.03%) |
Jul 15, 2021 | 11.48 | 11.76 | 11.37 | 11.71 | 1,912,046 | +0.11(+0.92%) |
Jul 14, 2021 | 11.60 | 11.78 | 11.46 | 11.60 | 1,920,344 | +0.04(+0.38%) |
Jul 13, 2021 | 11.80 | 11.80 | 11.54 | 11.56 | 1,783,365 | -0.30(-2.55%) |
Jul 12, 2021 | 11.73 | 11.89 | 11.57 | 11.86 | 1,192,327 | +0.03(+0.23%) |
Jul 09, 2021 | 11.67 | 11.86 | 11.57 | 11.84 | 2,156,689 | +0.49(+4.31%) |
Jul 08, 2021 | 11.35 | 11.52 | 11.23 | 11.35 | 2,010,564 | -0.24(-2.07%) |
Jul 07, 2021 | 11.49 | 11.70 | 11.45 | 11.59 | 2,303,921 | -0.02(-0.15%) |
Jul 06, 2021 | 11.77 | 11.77 | 11.45 | 11.60 | 2,411,992 | -0.22(-1.88%) |
Jul 02, 2021 | 12.01 | 12.05 | 11.82 | 11.83 | 1,246,681 | -0.19(-1.55%) |
Jul 01, 2021 | 12.05 | 12.13 | 11.96 | 12.01 | 1,997,113 | +0.08(+0.67%) |
Jun 30, 2021 | 11.80 | 12.00 | 11.80 | 11.93 | 2,038,712 | +0.11(+0.90%) |
Jun 29, 2021 | 12.05 | 12.14 | 11.77 | 11.83 | 1,626,206 | -0.10(-0.82%) |
Jun 28, 2021 | 12.20 | 12.20 | 11.85 | 11.92 | 2,032,482 | -0.30(-2.47%) |
Jun 25, 2021 | 12.24 | 12.37 | 12.11 | 12.23 | 5,665,756 | +0.04(+0.29%) |
Jun 24, 2021 | 12.00 | 12.21 | 11.91 | 12.19 | 1,677,098 | +0.24(+2.01%) |
Jun 23, 2021 | 12.00 | 12.09 | 11.94 | 11.95 | 1,999,472 | +0.00(+0.00%) |
Jun 22, 2021 | 11.99 | 12.00 | 11.74 | 11.95 | 2,013,064 | -0.04(-0.30%) |
Jun 21, 2021 | 11.57 | 12.00 | 11.55 | 11.99 | 3,373,724 | +0.52(+4.49%) |
Jun 18, 2021 | 11.71 | 11.87 | 11.47 | 11.47 | 7,712,487 | -0.52(-4.30%) |
Jun 17, 2021 | 12.77 | 12.77 | 11.97 | 11.99 | 2,426,843 | -0.63(-5.00%) |
Jun 16, 2021 | 12.38 | 12.69 | 12.21 | 12.62 | 2,165,540 | +0.18(+1.43%) |
Jun 15, 2021 | 12.24 | 12.51 | 12.19 | 12.44 | 1,868,492 | +0.22(+1.82%) |
Jun 14, 2021 | 12.44 | 12.50 | 12.14 | 12.22 | 1,989,727 | -0.17(-1.36%) |
Jun 11, 2021 | 12.27 | 12.42 | 12.27 | 12.39 | 1,717,380 | +0.16(+1.30%) |
Jun 10, 2021 | 12.70 | 12.71 | 12.21 | 12.23 | 1,934,365 | -0.23(-1.84%) |
Jun 09, 2021 | 12.58 | 12.60 | 12.44 | 12.46 | 1,747,495 | -0.23(-1.81%) |
Jun 08, 2021 | 12.55 | 12.77 | 12.46 | 12.69 | 1,755,647 | +0.04(+0.35%) |
Jun 07, 2021 | 12.66 | 12.73 | 12.58 | 12.64 | 1,479,783 | +0.06(+0.49%) |
Jun 04, 2021 | 12.62 | 12.69 | 12.45 | 12.58 | 1,332,779 | -0.05(-0.42%) |
Jun 03, 2021 | 12.52 | 12.70 | 12.52 | 12.63 | 1,505,846 | +0.08(+0.63%) |
Jun 02, 2021 | 12.78 | 12.78 | 12.55 | 12.55 | 1,339,531 | -0.18(-1.38%) |
Jun 01, 2021 | 12.74 | 12.77 | 12.64 | 12.73 | 1,780,592 | +0.11(+0.84%) |
May 28, 2021 | 12.63 | 12.64 | 12.37 | 12.62 | 1,629,998 | +0.00(+0.00%) |
May 27, 2021 | 12.60 | 12.66 | 12.52 | 12.62 | 2,077,679 | +0.22(+1.78%) |
May 26, 2021 | 12.28 | 12.42 | 12.22 | 12.40 | 1,849,084 | +0.20(+1.66%) |
May 25, 2021 | 12.62 | 12.77 | 12.19 | 12.20 | 2,850,904 | -0.39(-3.08%) |
May 24, 2021 | 12.74 | 12.74 | 12.50 | 12.59 | 1,779,151 | -0.08(-0.63%) |
May 21, 2021 | 12.63 | 12.74 | 12.36 | 12.67 | 2,033,632 | +0.19(+1.48%) |
May 20, 2021 | 12.47 | 12.55 | 12.32 | 12.48 | 2,087,489 | -0.10(-0.77%) |
May 19, 2021 | 12.48 | 12.59 | 12.25 | 12.58 | 2,167,739 | -0.02(-0.14%) |
May 18, 2021 | 12.83 | 12.93 | 12.58 | 12.60 | 1,718,209 | -0.30(-2.32%) |
May 17, 2021 | 12.75 | 12.93 | 12.62 | 12.90 | 1,605,158 | +0.10(+0.76%) |
May 14, 2021 | 12.77 | 12.84 | 12.67 | 12.80 | 2,069,215 | +0.04(+0.35%) |
May 13, 2021 | 12.22 | 12.80 | 12.20 | 12.76 | 2,582,669 | +0.48(+3.95%) |
May 12, 2021 | 12.63 | 12.78 | 12.25 | 12.27 | 2,192,621 | -0.29(-2.32%) |
May 11, 2021 | 12.55 | 12.83 | 12.51 | 12.56 | 2,293,468 | -0.11(-0.84%) |
May 10, 2021 | 12.93 | 12.99 | 12.68 | 12.67 | 2,011,389 | -0.11(-0.90%) |
May 07, 2021 | 12.33 | 12.79 | 12.33 | 12.78 | 1,767,654 | -0.04(-0.34%) |
May 06, 2021 | 12.72 | 12.84 | 12.49 | 12.83 | 2,319,472 | +0.18(+1.39%) |
May 05, 2021 | 12.58 | 12.66 | 12.37 | 12.65 | 2,041,004 | +0.06(+0.49%) |
May 04, 2021 | 12.25 | 12.59 | 12.11 | 12.59 | 3,342,289 | +0.28(+2.29%) |