Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.82 | 11.89 | 11.72 | 11.83 | 693,948 | -0.10(-0.86%) |
May 27, 2022 | 11.83 | 11.99 | 11.83 | 11.93 | 294,969 | +0.19(+1.61%) |
May 26, 2022 | 11.88 | 11.88 | 11.74 | 11.74 | 380,898 | +0.01(+0.07%) |
May 25, 2022 | 11.44 | 11.74 | 11.44 | 11.73 | 469,257 | +0.18(+1.56%) |
May 24, 2022 | 11.39 | 11.55 | 11.17 | 11.55 | 323,045 | +0.15(+1.28%) |
May 23, 2022 | 11.41 | 11.53 | 11.23 | 11.40 | 373,281 | +0.16(+1.45%) |
May 20, 2022 | 11.33 | 11.33 | 10.98 | 11.24 | 699,342 | +0.04(+0.38%) |
May 19, 2022 | 11.28 | 11.35 | 11.05 | 11.20 | 580,664 | -0.10(-0.91%) |
May 18, 2022 | 11.34 | 11.44 | 11.22 | 11.30 | 529,771 | -0.19(-1.64%) |
May 17, 2022 | 11.32 | 11.56 | 11.26 | 11.49 | 342,586 | +0.28(+2.53%) |
May 16, 2022 | 11.15 | 11.34 | 11.10 | 11.21 | 604,775 | -0.04(-0.38%) |
May 13, 2022 | 10.85 | 11.27 | 10.79 | 11.25 | 590,254 | +0.52(+4.88%) |
May 12, 2022 | 10.64 | 10.74 | 10.51 | 10.73 | 630,465 | +0.07(+0.64%) |
May 11, 2022 | 10.74 | 10.92 | 10.54 | 10.66 | 512,584 | -0.03(-0.32%) |
May 10, 2022 | 11.03 | 11.16 | 10.59 | 10.69 | 587,517 | -0.21(-1.97%) |
May 09, 2022 | 11.35 | 11.42 | 10.88 | 10.91 | 593,527 | -0.54(-4.72%) |
May 06, 2022 | 11.52 | 11.55 | 11.28 | 11.45 | 962,470 | -0.15(-1.26%) |
May 05, 2022 | 11.78 | 11.91 | 11.50 | 11.59 | 587,476 | -0.20(-1.67%) |
May 04, 2022 | 11.67 | 11.87 | 11.48 | 11.79 | 1,282,113 | +0.26(+2.23%) |
May 03, 2022 | 11.53 | 11.69 | 11.23 | 11.53 | 2,020,931 | +0.15(+1.28%) |
May 02, 2022 | 11.59 | 11.66 | 11.16 | 11.39 | 1,177,802 | -0.24(-2.07%) |
Apr 29, 2022 | 12.03 | 12.05 | 11.61 | 11.63 | 462,382 | -0.50(-4.10%) |
Apr 28, 2022 | 12.04 | 12.18 | 11.89 | 12.13 | 232,949 | +0.21(+1.73%) |
Apr 27, 2022 | 12.14 | 12.14 | 11.90 | 11.92 | 508,930 | -0.23(-1.91%) |
Apr 26, 2022 | 12.31 | 12.43 | 12.12 | 12.15 | 565,427 | -0.20(-1.60%) |
Apr 25, 2022 | 12.37 | 12.44 | 12.14 | 12.35 | 542,238 | -0.03(-0.28%) |
Apr 22, 2022 | 12.54 | 12.64 | 12.37 | 12.38 | 419,199 | -0.23(-1.84%) |
Apr 21, 2022 | 12.74 | 12.81 | 12.57 | 12.61 | 496,486 | +0.01(+0.07%) |
Apr 20, 2022 | 12.51 | 12.71 | 12.49 | 12.61 | 449,034 | +0.19(+1.52%) |
Apr 19, 2022 | 12.23 | 12.52 | 12.21 | 12.42 | 637,118 | +0.27(+2.26%) |
Apr 18, 2022 | 12.17 | 12.27 | 12.07 | 12.14 | 452,276 | -0.07(-0.56%) |
Apr 14, 2022 | 12.40 | 12.53 | 12.18 | 12.21 | 436,173 | -0.11(-0.91%) |
Apr 13, 2022 | 12.26 | 12.37 | 12.16 | 12.32 | 486,177 | +0.12(+0.99%) |
Apr 12, 2022 | 12.20 | 12.37 | 12.11 | 12.20 | 556,492 | +0.05(+0.42%) |
Apr 11, 2022 | 12.22 | 12.38 | 12.08 | 12.15 | 662,810 | -0.04(-0.35%) |
Apr 08, 2022 | 12.26 | 12.37 | 12.18 | 12.19 | 528,259 | -0.11(-0.91%) |
Apr 07, 2022 | 12.39 | 12.46 | 12.19 | 12.31 | 736,735 | -0.13(-1.04%) |
Apr 06, 2022 | 12.44 | 12.55 | 12.35 | 12.43 | 814,308 | -0.01(-0.07%) |
Apr 05, 2022 | 12.65 | 12.76 | 12.37 | 12.44 | 516,893 | -0.25(-1.96%) |
Apr 04, 2022 | 12.75 | 12.76 | 12.49 | 12.69 | 537,232 | -0.06(-0.47%) |
Apr 01, 2022 | 12.60 | 12.78 | 12.54 | 12.75 | 683,483 | +0.22(+1.78%) |
Mar 31, 2022 | 12.63 | 12.80 | 12.51 | 12.53 | 726,519 | -0.04(-0.34%) |
Mar 30, 2022 | 12.72 | 12.77 | 12.55 | 12.57 | 766,506 | -0.15(-1.21%) |
Mar 29, 2022 | 12.52 | 12.77 | 12.47 | 12.73 | 1,238,643 | +0.34(+2.77%) |
Mar 28, 2022 | 12.42 | 12.45 | 12.31 | 12.38 | 520,716 | -0.03(-0.21%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.26 | 12.41 | 733,011 | +0.16(+1.32%) |
Mar 24, 2022 | 12.18 | 12.29 | 12.09 | 12.25 | 476,306 | +0.03(+0.21%) |
Mar 23, 2022 | 12.44 | 12.44 | 12.15 | 12.22 | 717,112 | -0.26(-2.11%) |
Mar 22, 2022 | 12.55 | 12.63 | 12.40 | 12.48 | 733,759 | -0.20(-1.54%) |
Mar 21, 2022 | 12.61 | 12.78 | 12.58 | 12.68 | 525,698 | +0.08(+0.67%) |
Mar 18, 2022 | 12.82 | 12.82 | 12.60 | 12.60 | 3,210,136 | -0.16(-1.26%) |
Mar 17, 2022 | 12.58 | 12.83 | 12.56 | 12.76 | 431,282 | +0.10(+0.80%) |
Mar 16, 2022 | 12.67 | 12.75 | 12.45 | 12.65 | 736,307 | +0.08(+0.61%) |
Mar 15, 2022 | 12.71 | 12.73 | 12.51 | 12.58 | 452,227 | +0.00(+0.00%) |
Mar 14, 2022 | 12.68 | 12.70 | 12.46 | 12.58 | 419,865 | +0.01(+0.07%) |
Mar 11, 2022 | 12.69 | 12.81 | 12.51 | 12.57 | 487,014 | -0.08(-0.60%) |
Mar 10, 2022 | 12.45 | 12.65 | 12.40 | 12.65 | 706,745 | +0.04(+0.34%) |
Mar 09, 2022 | 12.65 | 12.75 | 12.57 | 12.60 | 612,660 | +0.06(+0.47%) |
Mar 08, 2022 | 12.59 | 12.71 | 12.46 | 12.54 | 585,717 | +0.03(+0.27%) |
Mar 07, 2022 | 12.60 | 12.65 | 12.46 | 12.51 | 586,033 | -0.16(-1.27%) |
Mar 04, 2022 | 12.48 | 12.69 | 12.38 | 12.67 | 428,295 | +0.05(+0.40%) |
Mar 03, 2022 | 12.65 | 12.72 | 12.51 | 12.62 | 388,128 | +0.02(+0.13%) |
Mar 02, 2022 | 12.44 | 12.65 | 12.38 | 12.60 | 471,885 | +0.28(+2.27%) |
Mar 01, 2022 | 12.43 | 12.54 | 12.24 | 12.32 | 473,916 | -0.13(-1.02%) |
Feb 28, 2022 | 12.30 | 12.52 | 12.26 | 12.45 | 634,605 | +0.02(+0.14%) |
Feb 25, 2022 | 12.21 | 12.44 | 12.22 | 12.43 | 603,173 | +0.31(+2.52%) |
Feb 24, 2022 | 11.81 | 12.19 | 11.67 | 12.13 | 721,030 | +0.14(+1.20%) |
Feb 23, 2022 | 12.23 | 12.28 | 11.94 | 11.98 | 477,383 | -0.14(-1.12%) |
Feb 22, 2022 | 12.02 | 12.25 | 11.81 | 12.12 | 732,945 | +0.03(+0.28%) |
Feb 18, 2022 | 12.09 | 0 | -0.20(-1.66%) | |||
Feb 17, 2022 | 12.22 | 12.33 | 12.12 | 12.29 | 561,002 | +0.02(+0.14%) |
Feb 16, 2022 | 12.14 | 12.35 | 12.09 | 12.27 | 824,072 | +0.20(+1.62%) |
Feb 15, 2022 | 11.87 | 12.09 | 11.87 | 12.08 | 823,176 | +0.33(+2.82%) |
Feb 14, 2022 | 11.73 | 11.83 | 11.61 | 11.75 | 908,153 | +0.08(+0.65%) |
Feb 11, 2022 | 11.52 | 11.78 | 11.50 | 11.67 | 572,262 | +0.11(+0.95%) |
Feb 10, 2022 | 11.86 | 11.92 | 11.42 | 11.56 | 744,829 | -0.19(-1.59%) |
Feb 09, 2022 | 11.72 | 11.82 | 11.62 | 11.75 | 393,266 | +0.15(+1.32%) |
Feb 08, 2022 | 11.54 | 11.69 | 11.52 | 11.59 | 614,688 | +0.01(+0.07%) |
Feb 07, 2022 | 11.46 | 11.64 | 11.46 | 11.59 | 328,058 | +0.10(+0.89%) |
Feb 04, 2022 | 11.52 | 11.59 | 11.31 | 11.48 | 289,246 | -0.14(-1.17%) |
Feb 03, 2022 | 11.82 | 11.61 | 11.62 | 490,924 | -0.20(-1.72%) | |
Feb 02, 2022 | 11.80 | 11.93 | 11.74 | 11.82 | 628,540 | +0.04(+0.36%) |
Feb 01, 2022 | 11.93 | 11.98 | 11.69 | 11.78 | 972,709 | -0.12(-1.00%) |
Jan 31, 2022 | 11.56 | 11.90 | 11.90 | 938,686 | +0.31(+2.71%) | |
Jan 28, 2022 | 11.35 | 11.55 | 11.08 | 11.59 | 782,154 | +0.30(+2.63%) |
Jan 27, 2022 | 11.46 | 11.65 | 11.25 | 11.29 | 430,090 | -0.16(-1.41%) |
Jan 26, 2022 | 11.61 | 11.81 | 11.42 | 11.45 | 448,913 | -0.16(-1.39%) |
Jan 25, 2022 | 11.45 | 11.68 | 11.29 | 11.61 | 362,329 | +0.03(+0.22%) |
Jan 24, 2022 | 11.51 | 11.65 | 11.21 | 11.59 | 492,162 | +0.03(+0.22%) |
Jan 21, 2022 | 11.57 | 11.81 | 11.48 | 11.56 | 746,334 | -0.02(-0.15%) |
Jan 20, 2022 | 12.03 | 12.08 | 11.58 | 11.58 | 654,572 | -0.44(-3.67%) |
Jan 19, 2022 | 12.15 | 12.25 | 12.02 | 12.02 | 434,658 | -0.10(-0.84%) |
Jan 18, 2022 | 12.12 | 12.26 | 12.07 | 12.12 | 994,358 | +0.01(+0.07%) |
Jan 14, 2022 | 12.11 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 12.16 | 12.34 | 12.09 | 12.14 | 486,472 | +0.04(+0.35%) |
Jan 12, 2022 | 12.12 | 12.17 | 12.05 | 12.09 | 548,941 | -0.03(-0.28%) |
Jan 11, 2022 | 12.20 | 12.25 | 12.02 | 12.13 | 531,520 | -0.16(-1.31%) |
Jan 10, 2022 | 12.66 | 12.66 | 12.19 | 12.29 | 1,263,256 | -0.41(-3.21%) |
Jan 07, 2022 | 12.65 | 12.79 | 12.37 | 12.70 | 3,135,219 | -0.52(-3.91%) |
Jan 06, 2022 | 13.15 | 13.27 | 13.06 | 13.21 | 438,854 | +0.17(+1.30%) |
Jan 05, 2022 | 13.31 | 13.38 | 13.04 | 13.04 | 338,517 | -0.29(-2.16%) |
Jan 04, 2022 | 13.11 | 13.40 | 13.10 | 13.33 | 482,755 | +0.25(+1.88%) |
Jan 03, 2022 | 12.99 | 13.12 | 12.88 | 13.09 | 1,016,395 | +0.18(+1.38%) |
Dec 31, 2021 | 12.84 | 13.00 | 12.84 | 12.91 | 177,716 | +0.03(+0.20%) |
Dec 30, 2021 | 12.93 | 13.00 | 12.84 | 12.88 | 819,606 | +0.02(+0.13%) |
Dec 29, 2021 | 12.84 | 12.92 | 12.66 | 12.87 | 270,976 | +0.07(+0.53%) |
Dec 28, 2021 | 12.88 | 12.95 | 12.79 | 12.80 | 251,544 | -0.06(-0.46%) |
Dec 27, 2021 | 12.72 | 12.87 | 12.60 | 12.86 | 298,200 | +0.16(+1.26%) |
Dec 23, 2021 | 12.81 | 12.86 | 12.67 | 12.70 | 305,946 | -0.07(-0.53%) |
Dec 22, 2021 | 12.51 | 12.79 | 12.33 | 12.77 | 957,910 | +0.27(+2.15%) |
Dec 21, 2021 | 12.16 | 12.68 | 12.16 | 12.50 | 841,990 | +0.34(+2.83%) |
Dec 20, 2021 | 12.02 | 12.16 | 11.70 | 12.15 | 496,095 | +0.08(+0.62%) |
Dec 17, 2021 | 12.30 | 12.30 | 12.00 | 12.08 | 2,808,445 | -0.20(-1.64%) |
Dec 16, 2021 | 12.42 | 12.46 | 12.14 | 12.28 | 726,453 | -0.08(-0.61%) |
Dec 15, 2021 | 12.25 | 12.43 | 12.11 | 12.35 | 658,196 | +0.10(+0.82%) |
Dec 14, 2021 | 12.53 | 12.71 | 12.20 | 12.25 | 759,582 | -0.30(-2.40%) |
Dec 13, 2021 | 12.50 | 12.66 | 12.31 | 12.56 | 415,738 | +0.12(+0.94%) |
Dec 10, 2021 | 12.53 | 12.53 | 12.36 | 12.44 | 224,511 | -0.02(-0.13%) |
Dec 09, 2021 | 12.51 | 12.62 | 12.36 | 12.46 | 263,148 | -0.20(-1.59%) |
Dec 08, 2021 | 12.54 | 12.71 | 12.50 | 12.66 | 231,045 | +0.13(+1.00%) |
Dec 07, 2021 | 12.55 | 12.66 | 12.49 | 12.53 | 365,706 | +0.13(+1.01%) |
Dec 06, 2021 | 12.09 | 12.47 | 12.08 | 12.41 | 316,957 | +0.48(+4.01%) |
Dec 03, 2021 | 11.99 | 12.17 | 11.89 | 11.93 | 333,293 | -0.03(-0.28%) |
Dec 02, 2021 | 11.71 | 12.11 | 11.62 | 11.96 | 327,100 | +0.37(+3.18%) |
Dec 01, 2021 | 11.91 | 12.20 | 11.58 | 11.59 | 307,719 | -0.11(-0.93%) |
Nov 30, 2021 | 11.87 | 11.96 | 11.65 | 11.70 | 433,973 | -0.28(-2.31%) |
Nov 29, 2021 | 12.15 | 12.16 | 11.88 | 11.98 | 324,283 | -0.08(-0.63%) |
Nov 26, 2021 | 12.25 | 12.25 | 11.70 | 12.05 | 268,436 | -0.52(-4.14%) |
Nov 24, 2021 | 12.36 | 12.61 | 12.30 | 12.57 | 202,100 | +0.22(+1.77%) |
Nov 23, 2021 | 12.42 | 12.55 | 12.33 | 12.35 | 236,443 | -0.07(-0.54%) |
Nov 22, 2021 | 12.37 | 12.61 | 12.22 | 12.42 | 261,562 | +0.09(+0.75%) |
Nov 19, 2021 | 12.35 | 12.59 | 12.21 | 12.33 | 197,650 | -0.08(-0.68%) |
Nov 18, 2021 | 12.29 | 12.46 | 12.34 | 12.41 | 233,869 | +0.14(+1.16%) |
Nov 17, 2021 | 12.25 | 12.33 | 11.99 | 12.27 | 260,708 | -0.03(-0.20%) |
Nov 16, 2021 | 12.60 | 12.60 | 12.25 | 12.30 | 261,138 | -0.28(-2.20%) |
Nov 15, 2021 | 12.55 | 12.61 | 12.49 | 12.57 | 213,026 | +0.09(+0.74%) |
Nov 12, 2021 | 12.86 | 12.86 | 12.46 | 12.48 | 340,847 | -0.39(-3.06%) |
Nov 11, 2021 | 12.87 | 12.90 | 12.80 | 12.87 | 131,205 | -0.03(-0.19%) |
Nov 10, 2021 | 12.77 | 12.90 | 212,059 | +0.12(+0.92%) | ||
Nov 09, 2021 | 12.79 | 12.82 | 12.63 | 12.78 | 205,922 | -0.04(-0.33%) |
Nov 08, 2021 | 13.12 | 13.12 | 12.74 | 12.82 | 324,834 | -0.22(-1.67%) |
Nov 05, 2021 | 12.70 | 13.11 | 12.65 | 13.04 | 380,187 | +0.50(+4.01%) |
Nov 04, 2021 | 12.63 | 12.69 | 12.46 | 12.54 | 657,779 | -0.02(-0.13%) |
Nov 03, 2021 | 12.21 | 12.72 | 12.18 | 12.56 | 505,604 | +0.38(+3.10%) |
Nov 02, 2021 | 11.94 | 12.25 | 11.81 | 12.18 | 332,599 | +0.39(+3.27%) |
Nov 01, 2021 | 11.60 | 11.84 | 11.46 | 11.79 | 434,215 | +0.29(+2.55%) |
Oct 29, 2021 | 11.50 | 11.65 | 11.44 | 11.50 | 419,691 | +0.01(+0.07%) |
Oct 28, 2021 | 11.35 | 11.51 | 11.33 | 11.49 | 205,058 | +0.17(+1.48%) |
Oct 27, 2021 | 11.49 | 11.49 | 11.32 | 11.32 | 349,185 | +0.08(+0.75%) |
Oct 26, 2021 | 11.06 | 11.24 | 578,440 | +0.20(+1.82%) | ||
Oct 25, 2021 | 10.87 | 11.06 | 10.73 | 11.04 | 472,564 | -0.16(-1.42%) |
Oct 22, 2021 | 11.25 | 11.31 | 11.11 | 11.20 | 255,549 | +0.00(+0.00%) |
Oct 21, 2021 | 11.35 | 11.35 | 11.18 | 11.20 | 148,808 | -0.13(-1.11%) |
Oct 20, 2021 | 11.24 | 11.42 | 11.18 | 11.32 | 219,665 | +0.07(+0.60%) |
Oct 19, 2021 | 11.49 | 11.49 | 11.25 | 11.26 | 164,920 | -0.18(-1.54%) |
Oct 18, 2021 | 11.34 | 11.45 | 11.28 | 11.43 | 236,628 | +0.04(+0.37%) |
Oct 15, 2021 | 11.63 | 11.72 | 11.38 | 11.39 | 229,733 | -0.10(-0.88%) |
Oct 14, 2021 | 11.49 | 11.49 | 11.44 | 11.49 | 188,960 | +0.04(+0.37%) |
Oct 13, 2021 | 11.49 | 11.49 | 11.37 | 11.45 | 160,812 | -0.04(-0.36%) |
Oct 12, 2021 | 11.31 | 11.49 | 11.25 | 11.49 | 171,988 | +0.20(+1.78%) |
Oct 11, 2021 | 11.37 | 11.38 | 11.25 | 11.29 | 202,064 | -0.07(-0.59%) |
Oct 08, 2021 | 11.39 | 11.47 | 11.31 | 11.36 | 121,823 | -0.03(-0.22%) |
Oct 07, 2021 | 11.32 | 11.46 | 11.28 | 11.38 | 233,943 | +0.13(+1.19%) |
Oct 06, 2021 | 11.21 | 11.28 | 10.95 | 11.25 | 260,196 | +0.00(+0.00%) |
Oct 05, 2021 | 11.54 | 11.52 | 11.25 | 11.25 | 334,045 | -0.28(-2.40%) |
Oct 04, 2021 | 11.36 | 11.56 | 11.21 | 11.52 | 231,499 | +0.17(+1.48%) |
Oct 01, 2021 | 11.24 | 11.50 | 11.24 | 11.36 | 278,004 | +0.14(+1.27%) |
Sep 30, 2021 | 11.32 | 11.39 | 11.20 | 11.21 | 218,973 | -0.12(-1.04%) |
Sep 29, 2021 | 11.34 | 11.39 | 11.26 | 11.33 | 121,334 | +0.09(+0.82%) |
Sep 28, 2021 | 11.20 | 11.31 | 11.15 | 11.24 | 230,730 | +0.03(+0.22%) |
Sep 27, 2021 | 11.14 | 11.37 | 11.11 | 11.21 | 259,728 | +0.07(+0.59%) |
Sep 24, 2021 | 11.14 | 11.23 | 11.06 | 11.15 | 215,214 | -0.06(-0.52%) |
Sep 23, 2021 | 11.27 | 11.30 | 11.16 | 11.21 | 168,877 | -0.02(-0.22%) |
Sep 22, 2021 | 10.94 | 11.30 | 10.93 | 11.23 | 300,533 | +0.29(+2.65%) |
Sep 21, 2021 | 10.99 | 11.05 | 10.89 | 10.94 | 190,486 | +0.03(+0.30%) |
Sep 20, 2021 | 10.77 | 10.92 | 10.70 | 10.91 | 406,426 | -0.02(-0.23%) |
Sep 17, 2021 | 11.02 | 11.02 | 10.87 | 10.93 | 811,056 | -0.04(-0.38%) |
Sep 16, 2021 | 11.02 | 11.04 | 10.88 | 10.97 | 210,472 | -0.02(-0.23%) |
Sep 15, 2021 | 10.88 | 11.03 | 10.85 | 11.00 | 313,788 | +0.12(+1.14%) |
Sep 14, 2021 | 10.97 | 10.97 | 10.77 | 10.87 | 180,828 | -0.02(-0.23%) |
Sep 13, 2021 | 10.85 | 10.97 | 10.76 | 10.90 | 232,222 | +0.14(+1.31%) |
Sep 10, 2021 | 11.06 | 11.06 | 10.75 | 10.76 | 130,094 | -0.20(-1.82%) |
Sep 09, 2021 | 11.13 | 11.16 | 10.94 | 10.96 | 165,622 | -0.27(-2.36%) |
Sep 08, 2021 | 11.16 | 11.27 | 11.08 | 11.22 | 149,988 | -0.02(-0.15%) |
Sep 07, 2021 | 11.36 | 11.36 | 11.18 | 11.24 | 134,080 | -0.07(-0.66%) |
Sep 03, 2021 | 11.17 | 11.33 | 11.05 | 11.31 | 209,173 | +0.12(+1.11%) |
Sep 02, 2021 | 11.19 | 11.27 | 11.11 | 11.19 | 217,898 | +0.07(+0.67%) |
Sep 01, 2021 | 11.16 | 11.23 | 11.10 | 11.11 | 301,338 | -0.02(-0.15%) |
Aug 31, 2021 | 11.04 | 11.17 | 10.99 | 11.13 | 371,672 | +0.05(+0.45%) |
Aug 30, 2021 | 11.16 | 11.19 | 10.94 | 11.08 | 148,475 | -0.01(-0.07%) |
Aug 27, 2021 | 10.81 | 11.12 | 10.81 | 11.09 | 254,399 | +0.31(+2.92%) |
Aug 26, 2021 | 10.86 | 10.87 | 10.72 | 10.77 | 164,285 | -0.06(-0.54%) |
Aug 25, 2021 | 10.86 | 10.94 | 10.74 | 10.83 | 185,408 | +0.07(+0.62%) |
Aug 24, 2021 | 10.82 | 10.89 | 10.72 | 10.77 | 161,174 | -0.07(-0.61%) |
Aug 23, 2021 | 10.88 | 10.92 | 10.73 | 10.83 | 137,871 | +0.03(+0.31%) |
Aug 20, 2021 | 10.62 | 10.87 | 10.53 | 10.80 | 179,351 | +0.16(+1.48%) |
Aug 19, 2021 | 10.61 | 10.75 | 10.53 | 10.64 | 165,866 | -0.12(-1.08%) |
Aug 18, 2021 | 10.79 | 10.88 | 10.72 | 10.76 | 217,675 | +0.03(+0.31%) |
Aug 17, 2021 | 10.79 | 10.86 | 10.64 | 10.73 | 235,327 | -0.17(-1.60%) |
Aug 16, 2021 | 11.08 | 11.18 | 10.84 | 10.90 | 238,088 | -0.29(-2.59%) |
Aug 13, 2021 | 10.92 | 11.19 | 10.84 | 11.19 | 241,775 | +0.29(+2.66%) |
Aug 12, 2021 | 10.91 | 10.94 | 10.78 | 10.90 | 249,659 | -0.02(-0.15%) |
Aug 11, 2021 | 10.81 | 10.92 | 10.73 | 10.92 | 138,096 | +0.10(+0.92%) |
Aug 10, 2021 | 10.82 | 11.02 | 10.71 | 10.82 | 174,233 | +0.01(+0.08%) |
Aug 09, 2021 | 10.93 | 10.93 | 10.77 | 10.81 | 104,295 | -0.13(-1.21%) |
Aug 06, 2021 | 10.88 | 11.00 | 10.75 | 10.94 | 213,076 | +0.06(+0.53%) |
Aug 05, 2021 | 10.64 | 10.90 | 10.57 | 10.88 | 210,067 | +0.29(+2.74%) |
Aug 04, 2021 | 10.63 | 10.85 | 10.54 | 10.59 | 252,332 | -0.22(-1.99%) |
Aug 03, 2021 | 10.84 | 10.98 | 10.62 | 10.81 | 309,932 | +0.10(+0.93%) |
Aug 02, 2021 | 10.97 | 11.19 | 10.68 | 10.71 | 222,041 | -0.07(-0.62%) |
Jul 30, 2021 | 10.87 | 11.11 | 10.78 | 10.77 | 299,278 | -0.13(-1.22%) |
Jul 29, 2021 | 10.91 | 11.01 | 10.78 | 10.91 | 343,577 | +0.09(+0.84%) |
Jul 28, 2021 | 11.04 | 11.06 | 10.72 | 10.82 | 196,958 | -0.17(-1.51%) |
Jul 27, 2021 | 10.93 | 11.08 | 10.77 | 10.98 | 240,348 | -0.03(-0.30%) |
Jul 26, 2021 | 11.01 | 11.11 | 10.95 | 11.02 | 145,516 | +0.10(+0.91%) |
Jul 23, 2021 | 10.92 | 10.96 | 10.82 | 10.92 | 125,286 | +0.20(+1.86%) |
Jul 22, 2021 | 10.98 | 10.98 | 10.69 | 10.72 | 146,582 | -0.33(-3.00%) |
Jul 21, 2021 | 11.11 | 11.20 | 11.01 | 11.05 | 154,904 | +0.07(+0.68%) |
Jul 20, 2021 | 10.63 | 11.11 | 10.58 | 10.97 | 267,652 | +0.36(+3.44%) |
Jul 19, 2021 | 10.94 | 10.99 | 10.48 | 10.61 | 374,075 | -0.42(-3.83%) |
Jul 16, 2021 | 11.26 | 11.26 | 11.00 | 11.03 | 415,006 | -0.16(-1.41%) |
Jul 15, 2021 | 11.01 | 11.19 | 10.92 | 11.19 | 212,178 | +0.13(+1.20%) |
Jul 14, 2021 | 11.05 | 11.12 | 10.94 | 11.06 | 195,141 | +0.00(+0.00%) |
Jul 13, 2021 | 11.26 | 11.27 | 11.02 | 11.06 | 192,333 | -0.27(-2.41%) |
Jul 12, 2021 | 11.21 | 11.33 | 11.16 | 11.33 | 193,629 | +0.12(+1.11%) |
Jul 09, 2021 | 10.98 | 11.23 | 10.97 | 11.21 | 322,631 | +0.37(+3.44%) |
Jul 08, 2021 | 10.85 | 11.09 | 10.74 | 10.83 | 427,077 | -0.32(-2.90%) |
Jul 07, 2021 | 10.98 | 11.55 | 10.83 | 11.16 | 672,583 | +0.09(+0.82%) |
Jul 06, 2021 | 10.98 | 11.12 | 10.66 | 11.06 | 399,049 | +0.16(+1.44%) |
Jul 02, 2021 | 11.24 | 11.28 | 10.85 | 10.91 | 430,191 | -0.21(-1.86%) |
Jul 01, 2021 | 11.06 | 11.23 | 11.03 | 11.11 | 259,692 | +0.10(+0.90%) |
Jun 30, 2021 | 11.10 | 11.23 | 11.01 | 11.02 | 358,301 | -0.10(-0.90%) |
Jun 29, 2021 | 11.04 | 11.26 | 11.04 | 11.11 | 194,963 | +0.02(+0.22%) |
Jun 28, 2021 | 11.35 | 11.38 | 11.03 | 11.09 | 352,501 | -0.33(-2.87%) |
Jun 25, 2021 | 11.48 | 11.53 | 11.38 | 11.42 | 429,227 | -0.02(-0.14%) |
Jun 24, 2021 | 11.47 | 11.47 | 11.18 | 11.43 | 332,533 | +0.03(+0.29%) |
Jun 23, 2021 | 11.44 | 11.52 | 11.34 | 11.40 | 428,578 | -0.06(-0.50%) |
Jun 22, 2021 | 11.34 | 11.50 | 11.29 | 11.46 | 325,925 | -0.04(-0.36%) |
Jun 21, 2021 | 11.42 | 11.51 | 11.29 | 11.50 | 475,211 | +0.16(+1.37%) |
Jun 18, 2021 | 11.33 | 11.41 | 11.21 | 11.34 | 898,228 | -0.09(-0.79%) |
Jun 17, 2021 | 11.25 | 11.46 | 11.20 | 11.43 | 589,011 | +0.12(+1.09%) |
Jun 16, 2021 | 11.31 | 11.44 | 11.21 | 11.31 | 328,561 | -0.03(-0.29%) |
Jun 15, 2021 | 11.31 | 11.44 | 11.23 | 11.34 | 393,475 | -0.02(-0.14%) |
Jun 14, 2021 | 11.29 | 11.41 | 11.22 | 11.36 | 250,450 | +0.11(+0.95%) |
Jun 11, 2021 | 11.13 | 11.27 | 10.99 | 11.25 | 287,239 | +0.12(+1.10%) |
Jun 10, 2021 | 11.03 | 11.20 | 10.93 | 11.13 | 547,231 | +0.14(+1.27%) |
Jun 09, 2021 | 11.10 | 11.15 | 10.98 | 10.99 | 304,111 | -0.10(-0.89%) |
Jun 08, 2021 | 10.95 | 11.15 | 10.94 | 11.09 | 245,642 | +0.14(+1.27%) |
Jun 07, 2021 | 10.94 | 11.02 | 10.93 | 10.95 | 152,026 | +0.09(+0.83%) |
Jun 04, 2021 | 10.98 | 11.02 | 10.82 | 10.86 | 216,963 | -0.12(-1.12%) |
Jun 03, 2021 | 11.07 | 11.07 | 10.91 | 10.98 | 165,998 | -0.16(-1.40%) |
Jun 02, 2021 | 11.06 | 11.17 | 11.01 | 11.14 | 243,058 | +0.07(+0.59%) |