Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.77 | 12.81 | 12.41 | 12.42 | 2,482,178 | -0.31(-2.45%) |
Apr 28, 2022 | 12.67 | 12.78 | 12.56 | 12.73 | 2,139,338 | +0.10(+0.82%) |
Apr 27, 2022 | 12.44 | 12.73 | 12.44 | 12.63 | 3,437,335 | +0.21(+1.68%) |
Apr 26, 2022 | 12.80 | 12.82 | 12.42 | 12.42 | 3,896,579 | -0.43(-3.31%) |
Apr 25, 2022 | 12.67 | 12.87 | 12.50 | 12.84 | 4,052,141 | +0.12(+0.96%) |
Apr 22, 2022 | 12.97 | 12.99 | 12.72 | 12.72 | 2,709,362 | -0.27(-2.07%) |
Apr 21, 2022 | 13.16 | 13.19 | 12.99 | 12.99 | 2,579,647 | -0.16(-1.19%) |
Apr 20, 2022 | 13.18 | 13.22 | 13.12 | 13.15 | 4,264,189 | +0.11(+0.87%) |
Apr 19, 2022 | 13.02 | 13.08 | 12.91 | 13.03 | 4,856,867 | -0.15(-1.12%) |
Apr 18, 2022 | 13.22 | 13.30 | 13.15 | 13.18 | 4,465,360 | +0.00(+0.00%) |
Apr 14, 2022 | 13.14 | 13.20 | 13.10 | 13.18 | 2,373,572 | +0.07(+0.53%) |
Apr 13, 2022 | 12.92 | 13.13 | 12.88 | 13.11 | 2,321,827 | +0.22(+1.68%) |
Apr 12, 2022 | 12.93 | 13.02 | 12.89 | 12.89 | 2,679,681 | -0.03(-0.20%) |
Apr 11, 2022 | 12.99 | 13.07 | 12.88 | 12.92 | 3,053,559 | -0.08(-0.60%) |
Apr 08, 2022 | 12.94 | 13.02 | 12.94 | 13.00 | 3,363,300 | +0.07(+0.54%) |
Apr 07, 2022 | 12.88 | 12.95 | 12.82 | 12.93 | 2,413,554 | +0.10(+0.81%) |
Apr 06, 2022 | 12.80 | 12.84 | 12.76 | 12.83 | 2,218,850 | +0.01(+0.07%) |
Apr 05, 2022 | 12.72 | 12.86 | 12.70 | 12.82 | 3,210,978 | +0.10(+0.82%) |
Apr 04, 2022 | 12.92 | 12.92 | 12.69 | 12.71 | 3,070,541 | -0.19(-1.48%) |
Apr 01, 2022 | 12.85 | 12.96 | 12.83 | 12.90 | 3,474,868 | +0.08(+0.61%) |
Mar 31, 2022 | 12.85 | 12.93 | 12.82 | 12.83 | 3,343,415 | -0.03(-0.27%) |
Mar 30, 2022 | 12.85 | 12.93 | 12.74 | 12.86 | 3,871,353 | +0.11(+0.88%) |
Mar 29, 2022 | 12.78 | 12.81 | 12.71 | 12.75 | 2,631,863 | +0.00(+0.00%) |
Mar 28, 2022 | 12.75 | 12.76 | 12.66 | 12.75 | 3,507,901 | +0.00(+0.00%) |
Mar 25, 2022 | 12.68 | 12.78 | 12.67 | 12.75 | 2,724,946 | +0.07(+0.54%) |
Mar 24, 2022 | 12.63 | 12.71 | 12.60 | 12.68 | 1,909,421 | +0.05(+0.40%) |
Mar 23, 2022 | 12.68 | 12.74 | 12.58 | 12.63 | 2,413,904 | -0.05(-0.40%) |
Mar 22, 2022 | 12.66 | 12.72 | 12.58 | 12.68 | 2,548,618 | +0.04(+0.34%) |
Mar 21, 2022 | 12.39 | 12.68 | 12.38 | 12.64 | 3,426,315 | +0.32(+2.62%) |
Mar 18, 2022 | 12.28 | 12.42 | 12.22 | 12.31 | 6,373,035 | -0.03(-0.21%) |
Mar 17, 2022 | 12.15 | 12.39 | 12.10 | 12.34 | 3,677,726 | +0.16(+1.33%) |
Mar 16, 2022 | 12.28 | 12.30 | 12.01 | 12.18 | 2,805,599 | +0.01(+0.07%) |
Mar 15, 2022 | 12.17 | 12.20 | 12.10 | 12.17 | 2,694,990 | +0.03(+0.21%) |
Mar 14, 2022 | 12.27 | 12.34 | 12.09 | 12.14 | 3,440,425 | -0.09(-0.76%) |
Mar 11, 2022 | 12.36 | 12.38 | 12.17 | 12.24 | 2,266,364 | -0.09(-0.76%) |
Mar 10, 2022 | 12.36 | 12.40 | 12.30 | 12.33 | 1,672,008 | -0.04(-0.34%) |
Mar 09, 2022 | 12.33 | 12.48 | 12.31 | 12.37 | 2,021,846 | +0.17(+1.39%) |
Mar 08, 2022 | 12.18 | 12.31 | 12.10 | 12.20 | 2,580,507 | +0.03(+0.28%) |
Mar 07, 2022 | 12.61 | 12.64 | 12.16 | 12.17 | 3,208,777 | -0.44(-3.50%) |
Mar 04, 2022 | 12.75 | 12.75 | 12.56 | 12.61 | 2,466,292 | -0.13(-1.00%) |
Mar 03, 2022 | 12.76 | 12.81 | 12.70 | 12.74 | 2,849,362 | +0.01(+0.07%) |
Mar 02, 2022 | 12.73 | 12.85 | 12.71 | 12.73 | 3,823,691 | +0.00(+0.00%) |
Mar 01, 2022 | 12.78 | 12.85 | 12.64 | 12.73 | 2,127,982 | -0.06(-0.47%) |
Feb 28, 2022 | 12.69 | 12.81 | 12.63 | 12.79 | 1,745,953 | -0.02(-0.13%) |
Feb 25, 2022 | 12.75 | 12.86 | 12.75 | 12.81 | 3,013,840 | +0.11(+0.87%) |
Feb 24, 2022 | 12.08 | 12.73 | 12.01 | 12.70 | 4,522,746 | +0.31(+2.47%) |
Feb 23, 2022 | 12.47 | 12.55 | 12.36 | 12.39 | 1,917,130 | -0.05(-0.41%) |
Feb 22, 2022 | 12.46 | 12.51 | 12.36 | 12.44 | 2,492,359 | -0.05(-0.41%) |
Feb 18, 2022 | 12.49 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 12.53 | 12.59 | 12.47 | 12.47 | 1,512,127 | -0.12(-0.94%) |
Feb 16, 2022 | 12.51 | 12.64 | 12.51 | 12.59 | 1,523,087 | +0.09(+0.75%) |
Feb 15, 2022 | 12.62 | 12.64 | 12.48 | 12.50 | 1,137,550 | -0.03(-0.27%) |
Feb 14, 2022 | 12.64 | 12.65 | 12.48 | 12.53 | 1,365,305 | -0.12(-0.94%) |
Feb 11, 2022 | 12.65 | 12.72 | 12.58 | 12.65 | 2,511,311 | -0.02(-0.13%) |
Feb 10, 2022 | 12.63 | 12.71 | 12.57 | 12.67 | 2,166,012 | -0.02(-0.13%) |
Feb 09, 2022 | 12.70 | 12.72 | 12.60 | 12.69 | 1,519,612 | +0.00(+0.00%) |
Feb 08, 2022 | 12.70 | 12.72 | 12.61 | 12.69 | 1,985,796 | +0.03(+0.20%) |
Feb 07, 2022 | 12.67 | 12.71 | 12.59 | 12.66 | 2,207,646 | +0.10(+0.81%) |
Feb 04, 2022 | 12.51 | 12.64 | 12.43 | 12.56 | 2,212,389 | +0.06(+0.48%) |
Feb 03, 2022 | 12.49 | 12.59 | 12.50 | 1,469,924 | -0.03(-0.27%) | |
Feb 02, 2022 | 12.59 | 12.59 | 12.50 | 12.53 | 1,711,432 | +0.00(+0.00%) |
Feb 01, 2022 | 12.47 | 12.59 | 12.39 | 12.53 | 2,520,283 | +0.06(+0.48%) |
Jan 31, 2022 | 12.35 | 12.49 | 12.47 | 2,486,612 | +0.14(+1.17%) | |
Jan 28, 2022 | 12.15 | 12.35 | 12.12 | 12.33 | 1,976,301 | +0.10(+0.83%) |
Jan 27, 2022 | 12.25 | 12.42 | 12.21 | 12.23 | 2,667,808 | +0.05(+0.42%) |
Jan 26, 2022 | 12.19 | 12.35 | 12.13 | 12.18 | 1,685,850 | +0.04(+0.35%) |
Jan 25, 2022 | 11.94 | 12.27 | 11.85 | 12.14 | 2,187,551 | +0.12(+0.99%) |
Jan 24, 2022 | 12.01 | 12.06 | 11.63 | 12.02 | 3,685,036 | -0.11(-0.91%) |
Jan 21, 2022 | 12.28 | 12.34 | 12.08 | 12.13 | 2,019,194 | -0.18(-1.45%) |
Jan 20, 2022 | 12.38 | 12.45 | 12.30 | 12.31 | 2,157,567 | -0.02(-0.14%) |
Jan 19, 2022 | 12.39 | 12.40 | 12.30 | 12.32 | 1,477,875 | -0.03(-0.21%) |
Jan 18, 2022 | 12.34 | 12.46 | 12.31 | 12.35 | 2,232,778 | +0.01(+0.07%) |
Jan 14, 2022 | 12.34 | 0 | -0.08(-0.62%) | |||
Jan 13, 2022 | 12.57 | 12.57 | 12.31 | 12.42 | 1,534,024 | -0.07(-0.54%) |
Jan 12, 2022 | 12.49 | 12.58 | 12.45 | 12.48 | 1,386,071 | -0.03(-0.20%) |
Jan 11, 2022 | 12.35 | 12.52 | 12.33 | 12.51 | 1,750,327 | +0.20(+1.59%) |
Jan 10, 2022 | 12.36 | 12.40 | 12.26 | 12.31 | 1,610,503 | +0.01(+0.07%) |
Jan 07, 2022 | 12.17 | 12.36 | 12.17 | 12.31 | 2,109,761 | +0.12(+0.98%) |
Jan 06, 2022 | 12.21 | 12.31 | 12.17 | 12.19 | 1,235,804 | +0.02(+0.14%) |
Jan 05, 2022 | 12.36 | 12.36 | 12.16 | 12.17 | 1,658,024 | -0.13(-1.04%) |
Jan 04, 2022 | 12.17 | 12.34 | 12.15 | 12.30 | 1,921,569 | +0.19(+1.54%) |
Jan 03, 2022 | 12.03 | 12.12 | 12.03 | 12.11 | 1,892,378 | +0.08(+0.64%) |
Dec 31, 2021 | 11.98 | 12.09 | 11.94 | 12.03 | 1,685,895 | +0.04(+0.35%) |
Dec 30, 2021 | 12.06 | 12.14 | 11.98 | 11.99 | 1,463,104 | -0.06(-0.49%) |
Dec 29, 2021 | 11.99 | 12.10 | 11.98 | 12.05 | 2,068,305 | +0.06(+0.49%) |
Dec 28, 2021 | 12.01 | 12.09 | 11.98 | 11.99 | 1,962,030 | -0.03(-0.28%) |
Dec 27, 2021 | 12.02 | 12.07 | 11.94 | 12.03 | 1,722,669 | +0.04(+0.35%) |
Dec 23, 2021 | 11.92 | 12.01 | 11.89 | 11.98 | 1,307,089 | +0.09(+0.77%) |
Dec 22, 2021 | 11.75 | 11.89 | 11.73 | 11.89 | 1,402,576 | +0.14(+1.20%) |
Dec 21, 2021 | 11.64 | 11.81 | 11.63 | 11.75 | 1,564,187 | +0.21(+1.80%) |
Dec 20, 2021 | 11.56 | 11.59 | 11.39 | 11.54 | 2,348,446 | -0.09(-0.79%) |
Dec 17, 2021 | 11.68 | 11.76 | 11.57 | 11.63 | 2,969,714 | -0.06(-0.50%) |
Dec 16, 2021 | 11.82 | 11.84 | 11.68 | 11.69 | 1,637,476 | -0.09(-0.78%) |
Dec 15, 2021 | 11.69 | 11.82 | 11.58 | 11.78 | 1,990,086 | +0.12(+1.00%) |
Dec 14, 2021 | 11.78 | 11.81 | 11.63 | 11.67 | 2,003,276 | -0.13(-1.13%) |
Dec 13, 2021 | 11.88 | 11.89 | 11.80 | 11.80 | 1,264,494 | -0.08(-0.70%) |
Dec 10, 2021 | 11.91 | 11.93 | 11.85 | 11.88 | 1,563,527 | +0.05(+0.42%) |
Dec 09, 2021 | 11.84 | 11.89 | 11.81 | 11.83 | 1,028,887 | +0.00(+0.00%) |
Dec 08, 2021 | 11.89 | 11.96 | 11.83 | 11.83 | 1,384,183 | -0.07(-0.63%) |
Dec 07, 2021 | 11.95 | 11.97 | 11.88 | 11.91 | 1,479,175 | -0.02(-0.21%) |
Dec 06, 2021 | 11.77 | 11.96 | 11.73 | 11.93 | 1,860,460 | +0.20(+1.70%) |
Dec 03, 2021 | 11.77 | 11.81 | 11.63 | 11.73 | 1,558,798 | -0.03(-0.21%) |
Dec 02, 2021 | 11.64 | 11.86 | 11.63 | 11.76 | 2,454,087 | +0.17(+1.51%) |
Dec 01, 2021 | 11.73 | 11.84 | 11.58 | 11.58 | 2,301,325 | -0.01(-0.07%) |
Nov 30, 2021 | 11.70 | 11.72 | 11.50 | 11.59 | 3,434,639 | -0.11(-0.92%) |
Nov 29, 2021 | 11.83 | 11.85 | 11.68 | 11.70 | 2,135,352 | +0.01(+0.07%) |
Nov 26, 2021 | 11.68 | 11.74 | 11.55 | 11.69 | 1,811,266 | -0.12(-1.06%) |
Nov 24, 2021 | 11.75 | 11.87 | 11.71 | 11.82 | 1,092,145 | +0.06(+0.49%) |
Nov 23, 2021 | 11.70 | 11.83 | 11.68 | 11.76 | 2,084,518 | +0.06(+0.50%) |
Nov 22, 2021 | 11.74 | 11.80 | 11.68 | 11.70 | 1,773,003 | +0.00(+0.00%) |
Nov 19, 2021 | 11.83 | 11.87 | 11.66 | 11.70 | 2,315,391 | -0.16(-1.33%) |
Nov 18, 2021 | 11.91 | 11.86 | 11.78 | 11.86 | 2,112,182 | -0.07(-0.63%) |
Nov 17, 2021 | 11.98 | 12.01 | 11.90 | 11.93 | 1,765,013 | -0.03(-0.21%) |
Nov 16, 2021 | 12.00 | 12.06 | 11.96 | 11.96 | 1,775,251 | -0.04(-0.35%) |
Nov 15, 2021 | 12.06 | 12.07 | 11.99 | 12.00 | 1,549,857 | -0.04(-0.35%) |
Nov 12, 2021 | 12.06 | 12.07 | 11.99 | 12.04 | 1,247,658 | -0.02(-0.14%) |
Nov 11, 2021 | 12.12 | 12.12 | 12.00 | 12.06 | 1,750,409 | +0.16(+1.33%) |
Nov 10, 2021 | 12.02 | 11.78 | 11.90 | 3,305,019 | -0.16(-1.31%) | |
Nov 09, 2021 | 12.22 | 12.27 | 12.01 | 12.06 | 2,827,293 | -0.19(-1.56%) |
Nov 08, 2021 | 12.22 | 12.30 | 12.17 | 12.25 | 2,391,769 | +0.07(+0.61%) |
Nov 05, 2021 | 12.10 | 12.17 | 12.05 | 12.17 | 2,256,608 | +0.11(+0.90%) |
Nov 04, 2021 | 12.06 | 12.09 | 11.88 | 12.07 | 2,270,383 | +0.12(+1.05%) |
Nov 03, 2021 | 12.03 | 12.11 | 11.93 | 11.94 | 1,614,410 | -0.12(-0.97%) |
Nov 02, 2021 | 12.09 | 12.09 | 11.94 | 12.06 | 2,080,613 | -0.03(-0.28%) |
Nov 01, 2021 | 12.04 | 12.10 | 12.06 | 12.09 | 1,445,295 | +0.13(+1.11%) |
Oct 29, 2021 | 12.08 | 12.11 | 11.92 | 11.96 | 1,973,264 | -0.15(-1.24%) |
Oct 28, 2021 | 11.93 | 12.12 | 11.89 | 12.11 | 1,506,233 | +0.17(+1.46%) |
Oct 27, 2021 | 12.01 | 12.01 | 11.92 | 11.93 | 1,048,689 | -0.10(-0.83%) |
Oct 26, 2021 | 12.10 | 12.03 | 12.03 | 1,041,641 | -0.03(-0.28%) | |
Oct 25, 2021 | 12.03 | 12.12 | 11.99 | 12.07 | 1,153,127 | +0.05(+0.42%) |
Oct 22, 2021 | 12.05 | 12.06 | 12.01 | 12.02 | 1,067,908 | -0.01(-0.07%) |
Oct 21, 2021 | 12.02 | 12.06 | 11.98 | 12.03 | 1,577,209 | +0.01(+0.07%) |
Oct 20, 2021 | 12.05 | 12.07 | 11.99 | 12.02 | 1,265,418 | -0.01(-0.07%) |
Oct 19, 2021 | 11.97 | 12.07 | 11.96 | 12.03 | 1,246,480 | +0.07(+0.56%) |
Oct 18, 2021 | 11.98 | 12.00 | 11.95 | 11.96 | 911,830 | -0.03(-0.28%) |
Oct 15, 2021 | 12.05 | 12.05 | 11.98 | 11.99 | 1,313,930 | +0.00(+0.00%) |
Oct 14, 2021 | 12.02 | 12.03 | 11.97 | 11.99 | 940,263 | +0.00(+0.00%) |
Oct 13, 2021 | 11.88 | 12.02 | 11.88 | 11.99 | 1,136,482 | +0.11(+0.91%) |
Oct 12, 2021 | 11.84 | 11.94 | 11.79 | 11.88 | 1,628,262 | +0.02(+0.21%) |
Oct 11, 2021 | 11.93 | 11.96 | 11.84 | 11.86 | 1,185,290 | -0.07(-0.63%) |
Oct 08, 2021 | 11.81 | 11.95 | 11.78 | 11.93 | 1,487,558 | +0.15(+1.27%) |
Oct 07, 2021 | 11.89 | 11.96 | 11.78 | 11.78 | 1,352,454 | -0.07(-0.56%) |
Oct 06, 2021 | 11.74 | 11.85 | 11.72 | 11.85 | 1,134,806 | +0.03(+0.28%) |
Oct 05, 2021 | 11.73 | 11.89 | 11.72 | 11.82 | 1,830,258 | +0.11(+0.92%) |
Oct 04, 2021 | 11.75 | 11.78 | 11.65 | 11.71 | 2,232,762 | -0.04(-0.35%) |
Oct 01, 2021 | 11.86 | 11.87 | 11.67 | 11.75 | 2,157,972 | +0.01(+0.07%) |
Sep 30, 2021 | 11.77 | 11.84 | 11.72 | 11.74 | 3,185,495 | -0.02(-0.14%) |
Sep 29, 2021 | 11.74 | 11.78 | 11.70 | 11.76 | 1,684,032 | +0.11(+0.93%) |
Sep 28, 2021 | 11.72 | 11.75 | 11.58 | 11.65 | 2,197,516 | -0.10(-0.83%) |
Sep 27, 2021 | 11.73 | 11.80 | 11.70 | 11.75 | 2,531,575 | +0.02(+0.14%) |
Sep 24, 2021 | 11.72 | 11.80 | 11.68 | 11.73 | 1,490,148 | +0.00(+0.00%) |
Sep 23, 2021 | 11.79 | 11.82 | 11.72 | 11.73 | 1,832,533 | -0.02(-0.21%) |
Sep 22, 2021 | 11.85 | 11.86 | 11.76 | 11.76 | 1,620,048 | -0.01(-0.07%) |
Sep 21, 2021 | 11.71 | 11.81 | 11.71 | 11.76 | 1,500,784 | +0.11(+0.91%) |
Sep 20, 2021 | 11.59 | 11.66 | 11.50 | 11.66 | 2,405,122 | -0.08(-0.69%) |
Sep 17, 2021 | 11.76 | 11.79 | 11.68 | 11.74 | 2,202,666 | -0.02(-0.21%) |
Sep 16, 2021 | 11.81 | 11.86 | 11.75 | 11.76 | 1,958,472 | -0.03(-0.28%) |
Sep 15, 2021 | 11.81 | 11.85 | 11.78 | 11.80 | 1,909,642 | -0.01(-0.07%) |
Sep 14, 2021 | 11.81 | 11.90 | 11.78 | 11.81 | 1,626,310 | -0.01(-0.07%) |
Sep 13, 2021 | 11.87 | 11.89 | 11.74 | 11.81 | 1,638,748 | -0.01(-0.07%) |
Sep 10, 2021 | 11.89 | 11.92 | 11.81 | 11.82 | 1,103,524 | -0.05(-0.41%) |
Sep 09, 2021 | 11.80 | 11.93 | 11.78 | 11.87 | 1,302,910 | +0.05(+0.41%) |
Sep 08, 2021 | 11.85 | 11.91 | 11.76 | 11.82 | 1,392,927 | -0.06(-0.48%) |
Sep 07, 2021 | 12.01 | 12.02 | 11.83 | 11.88 | 2,331,169 | -0.14(-1.15%) |
Sep 03, 2021 | 12.03 | 12.04 | 11.97 | 12.02 | 1,007,203 | +0.00(+0.00%) |
Sep 02, 2021 | 11.96 | 12.06 | 11.94 | 12.02 | 1,884,753 | +0.07(+0.54%) |
Sep 01, 2021 | 11.93 | 12.02 | 11.87 | 11.95 | 1,407,871 | +0.07(+0.62%) |
Aug 31, 2021 | 11.91 | 11.94 | 11.85 | 11.88 | 1,227,469 | -0.03(-0.27%) |
Aug 30, 2021 | 12.03 | 12.03 | 11.91 | 11.91 | 1,213,671 | -0.07(-0.61%) |
Aug 27, 2021 | 11.83 | 12.02 | 11.83 | 11.98 | 1,403,081 | +0.17(+1.45%) |
Aug 26, 2021 | 11.98 | 11.98 | 11.81 | 11.81 | 1,328,220 | -0.15(-1.22%) |
Aug 25, 2021 | 12.01 | 12.05 | 11.94 | 11.96 | 1,633,666 | +0.03(+0.27%) |
Aug 24, 2021 | 11.81 | 11.96 | 11.81 | 11.93 | 2,019,179 | +0.14(+1.17%) |
Aug 23, 2021 | 11.75 | 11.85 | 11.63 | 11.79 | 2,136,326 | +0.04(+0.35%) |
Aug 20, 2021 | 11.53 | 11.76 | 11.49 | 11.75 | 1,541,253 | +0.22(+1.91%) |
Aug 19, 2021 | 11.80 | 11.80 | 11.43 | 11.53 | 2,752,383 | -0.28(-2.34%) |
Aug 18, 2021 | 11.85 | 11.91 | 11.81 | 11.81 | 1,445,363 | -0.07(-0.55%) |
Aug 17, 2021 | 11.96 | 11.99 | 11.82 | 11.87 | 1,169,357 | -0.11(-0.95%) |
Aug 16, 2021 | 11.96 | 12.06 | 11.89 | 11.98 | 1,336,733 | +0.02(+0.14%) |
Aug 13, 2021 | 11.96 | 12.04 | 11.90 | 11.97 | 2,111,144 | +0.07(+0.62%) |
Aug 12, 2021 | 11.81 | 11.98 | 11.81 | 11.89 | 1,241,835 | +0.06(+0.48%) |
Aug 11, 2021 | 11.87 | 11.88 | 11.81 | 11.84 | 820,739 | +0.00(+0.00%) |
Aug 10, 2021 | 11.76 | 11.91 | 11.76 | 11.84 | 796,214 | +0.06(+0.48%) |
Aug 09, 2021 | 11.80 | 11.84 | 11.78 | 11.78 | 994,132 | -0.02(-0.14%) |
Aug 06, 2021 | 11.80 | 11.85 | 11.76 | 11.80 | 1,301,377 | +0.04(+0.35%) |
Aug 05, 2021 | 11.73 | 11.80 | 11.71 | 11.76 | 1,141,733 | +0.14(+1.19%) |
Aug 04, 2021 | 11.72 | 11.72 | 11.59 | 11.62 | 985,779 | -0.13(-1.11%) |
Aug 03, 2021 | 11.72 | 11.76 | 11.62 | 11.75 | 895,707 | +0.04(+0.35%) |
Aug 02, 2021 | 11.76 | 11.80 | 11.67 | 11.71 | 892,242 | +0.00(+0.00%) |
Jul 30, 2021 | 11.80 | 11.84 | 11.69 | 11.71 | 700,765 | -0.10(-0.83%) |
Jul 29, 2021 | 11.93 | 11.93 | 11.77 | 11.81 | 662,124 | -0.03(-0.28%) |
Jul 28, 2021 | 11.80 | 11.88 | 11.68 | 11.84 | 1,050,296 | +0.05(+0.41%) |
Jul 27, 2021 | 11.78 | 11.81 | 11.72 | 11.79 | 990,845 | +0.00(+0.00%) |
Jul 26, 2021 | 11.78 | 11.81 | 11.75 | 11.79 | 876,588 | +0.01(+0.07%) |
Jul 23, 2021 | 11.79 | 11.80 | 11.73 | 11.78 | 673,363 | +0.03(+0.28%) |
Jul 22, 2021 | 11.79 | 11.79 | 11.69 | 11.75 | 832,214 | -0.05(-0.41%) |
Jul 21, 2021 | 11.74 | 11.81 | 11.72 | 11.80 | 910,748 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.72 | 11.47 | 11.68 | 1,045,887 | +0.18(+1.56%) |
Jul 19, 2021 | 11.51 | 11.59 | 11.37 | 11.50 | 2,275,722 | -0.14(-1.19%) |
Jul 16, 2021 | 11.72 | 11.78 | 11.63 | 11.63 | 931,461 | -0.08(-0.69%) |
Jul 15, 2021 | 11.75 | 11.80 | 11.68 | 11.72 | 1,002,759 | -0.04(-0.35%) |
Jul 14, 2021 | 11.81 | 11.85 | 11.72 | 11.76 | 876,445 | -0.06(-0.48%) |
Jul 13, 2021 | 11.86 | 11.86 | 11.78 | 11.81 | 953,196 | -0.07(-0.62%) |
Jul 12, 2021 | 11.76 | 11.93 | 11.75 | 11.89 | 1,349,717 | +0.09(+0.76%) |
Jul 09, 2021 | 11.75 | 11.81 | 11.65 | 11.80 | 1,415,123 | +0.07(+0.55%) |
Jul 08, 2021 | 11.63 | 11.76 | 11.51 | 11.73 | 1,404,983 | -0.01(-0.07%) |
Jul 07, 2021 | 11.81 | 11.85 | 11.70 | 11.74 | 1,076,575 | -0.09(-0.76%) |
Jul 06, 2021 | 11.88 | 11.91 | 11.75 | 11.83 | 1,783,652 | -0.02(-0.21%) |
Jul 02, 2021 | 11.72 | 11.88 | 11.67 | 11.85 | 2,575,330 | +0.15(+1.25%) |
Jul 01, 2021 | 11.63 | 11.77 | 11.61 | 11.71 | 1,655,128 | +0.10(+0.84%) |
Jun 30, 2021 | 11.65 | 11.65 | 11.56 | 11.61 | 1,761,447 | -0.04(-0.35%) |
Jun 29, 2021 | 11.76 | 11.77 | 11.64 | 11.65 | 1,646,918 | -0.07(-0.62%) |
Jun 28, 2021 | 11.71 | 11.73 | 11.62 | 11.72 | 1,910,027 | +0.02(+0.20%) |
Jun 25, 2021 | 11.63 | 11.72 | 11.61 | 11.70 | 1,930,877 | +0.09(+0.75%) |
Jun 24, 2021 | 11.66 | 11.67 | 11.60 | 11.61 | 1,275,560 | +0.02(+0.21%) |
Jun 23, 2021 | 11.55 | 11.64 | 11.51 | 11.59 | 1,377,427 | +0.07(+0.62%) |
Jun 22, 2021 | 11.59 | 11.59 | 11.38 | 11.52 | 1,784,725 | -0.10(-0.89%) |
Jun 21, 2021 | 11.43 | 11.65 | 11.40 | 11.62 | 1,870,714 | +0.32(+2.82%) |
Jun 18, 2021 | 11.60 | 11.65 | 11.29 | 11.30 | 3,213,004 | -0.38(-3.27%) |
Jun 17, 2021 | 11.78 | 11.82 | 11.64 | 11.68 | 1,568,067 | -0.14(-1.21%) |
Jun 16, 2021 | 11.80 | 11.92 | 11.79 | 11.83 | 2,501,549 | +0.03(+0.27%) |
Jun 15, 2021 | 11.80 | 11.82 | 11.75 | 11.80 | 1,658,468 | +0.00(+0.00%) |
Jun 14, 2021 | 11.81 | 11.85 | 11.78 | 11.80 | 1,970,555 | -0.01(-0.07%) |
Jun 11, 2021 | 11.71 | 11.82 | 11.67 | 11.80 | 1,324,597 | +0.12(+1.02%) |
Jun 10, 2021 | 11.75 | 11.79 | 11.66 | 11.68 | 1,549,594 | -0.06(-0.47%) |
Jun 09, 2021 | 11.72 | 11.78 | 11.68 | 11.74 | 1,529,635 | +0.05(+0.41%) |
Jun 08, 2021 | 11.69 | 11.73 | 11.67 | 11.69 | 2,154,590 | +0.01(+0.07%) |
Jun 07, 2021 | 11.68 | 11.74 | 11.65 | 11.68 | 1,967,835 | +0.06(+0.55%) |
Jun 04, 2021 | 11.63 | 11.66 | 11.59 | 11.62 | 1,724,702 | +0.01(+0.07%) |
Jun 03, 2021 | 11.59 | 11.68 | 11.55 | 11.61 | 1,612,614 | +0.02(+0.21%) |
Jun 02, 2021 | 11.56 | 11.64 | 11.44 | 11.59 | 1,387,283 | +0.04(+0.34%) |
Jun 01, 2021 | 11.61 | 11.66 | 11.52 | 11.55 | 1,454,738 | +0.08(+0.69%) |
May 28, 2021 | 11.43 | 11.48 | 11.42 | 11.47 | 1,395,413 | +0.02(+0.14%) |
May 27, 2021 | 11.45 | 11.48 | 11.41 | 11.45 | 1,016,016 | +0.00(+0.00%) |
May 26, 2021 | 11.37 | 11.45 | 11.34 | 11.45 | 908,412 | +0.11(+0.98%) |
May 25, 2021 | 11.48 | 11.48 | 11.32 | 11.34 | 1,200,351 | -0.10(-0.90%) |
May 24, 2021 | 11.49 | 11.52 | 11.39 | 11.45 | 2,035,017 | -0.03(-0.28%) |
May 21, 2021 | 11.47 | 11.48 | 11.40 | 11.48 | 904,517 | +0.02(+0.21%) |
May 20, 2021 | 11.43 | 11.47 | 11.36 | 11.45 | 1,071,427 | +0.06(+0.49%) |
May 19, 2021 | 11.21 | 11.41 | 11.19 | 11.40 | 1,034,125 | +0.08(+0.70%) |
May 18, 2021 | 11.37 | 11.41 | 11.32 | 11.32 | 1,054,366 | -0.02(-0.14%) |
May 17, 2021 | 11.33 | 11.37 | 11.19 | 11.33 | 1,311,963 | +0.02(+0.21%) |
May 14, 2021 | 11.11 | 11.33 | 11.11 | 11.31 | 1,675,674 | +0.23(+2.09%) |
May 13, 2021 | 10.82 | 11.13 | 10.81 | 11.08 | 1,827,225 | +0.29(+2.66%) |
May 12, 2021 | 11.02 | 11.10 | 10.73 | 10.79 | 1,935,424 | -0.22(-1.95%) |
May 11, 2021 | 11.04 | 11.07 | 10.87 | 11.01 | 2,031,011 | -0.08(-0.72%) |
May 10, 2021 | 11.32 | 11.34 | 11.09 | 11.09 | 2,084,253 | -0.22(-1.97%) |
May 07, 2021 | 11.18 | 11.36 | 11.17 | 11.31 | 1,568,409 | +0.09(+0.78%) |
May 06, 2021 | 11.43 | 11.47 | 11.15 | 11.22 | 2,705,382 | -0.24(-2.08%) |
May 05, 2021 | 11.50 | 11.52 | 11.44 | 11.46 | 1,340,245 | -0.06(-0.48%) |
May 04, 2021 | 11.59 | 11.59 | 11.41 | 11.52 | 1,632,458 | -0.06(-0.48%) |