Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 10.56 | 10.84 | 10.80 | 18,650,024 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.53 | 10.74 | 10.43 | 10.74 | 10,040,970 | +0.13(+1.19%) |
Jan 27, 2022 | 10.69 | 10.87 | 10.47 | 10.61 | 11,266,830 | +0.04(+0.34%) |
Jan 26, 2022 | 10.69 | 10.79 | 10.49 | 10.58 | 7,234,469 | -0.03(-0.25%) |
Jan 25, 2022 | 10.60 | 10.69 | 10.35 | 10.60 | 9,251,320 | -0.12(-1.09%) |
Jan 24, 2022 | 10.61 | 10.77 | 10.50 | 10.72 | 11,414,727 | -0.03(-0.25%) |
Jan 21, 2022 | 10.91 | 10.94 | 10.70 | 10.75 | 7,784,760 | -0.16(-1.48%) |
Jan 20, 2022 | 11.20 | 11.22 | 10.89 | 10.91 | 6,345,984 | -0.25(-2.26%) |
Jan 19, 2022 | 11.12 | 11.24 | 11.03 | 11.16 | 6,266,982 | +0.12(+1.06%) |
Jan 18, 2022 | 11.11 | 11.14 | 10.94 | 11.05 | 6,842,885 | -0.08(-0.73%) |
Jan 14, 2022 | 11.13 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 10.95 | 11.05 | 10.94 | 11.05 | 6,641,296 | +0.13(+1.15%) |
Jan 12, 2022 | 10.93 | 10.95 | 10.85 | 10.92 | 6,607,157 | +0.03(+0.25%) |
Jan 11, 2022 | 10.89 | 10.94 | 10.87 | 10.89 | 5,420,579 | -0.04(-0.33%) |
Jan 10, 2022 | 10.96 | 10.97 | 10.81 | 10.93 | 5,817,539 | +0.03(+0.25%) |
Jan 07, 2022 | 10.78 | 10.96 | 10.73 | 10.90 | 5,216,744 | +0.12(+1.08%) |
Jan 06, 2022 | 10.96 | 10.98 | 10.77 | 10.78 | 5,848,173 | -0.09(-0.83%) |
Jan 05, 2022 | 10.94 | 11.09 | 10.87 | 10.87 | 7,521,923 | +0.02(+0.17%) |
Jan 04, 2022 | 10.74 | 10.99 | 10.71 | 10.86 | 6,910,171 | +0.17(+1.60%) |
Jan 03, 2022 | 10.81 | 10.83 | 10.61 | 10.69 | 4,409,662 | -0.12(-1.08%) |
Dec 31, 2021 | 10.72 | 10.84 | 10.72 | 10.80 | 3,179,602 | +0.04(+0.42%) |
Dec 30, 2021 | 10.79 | 10.85 | 10.72 | 10.76 | 2,694,613 | +0.01(+0.08%) |
Dec 29, 2021 | 10.68 | 10.79 | 10.68 | 10.75 | 3,848,047 | +0.08(+0.76%) |
Dec 28, 2021 | 10.66 | 10.69 | 10.63 | 10.67 | 3,620,427 | +0.04(+0.42%) |
Dec 27, 2021 | 10.55 | 10.63 | 10.48 | 10.62 | 5,505,239 | +0.13(+1.29%) |
Dec 23, 2021 | 10.45 | 10.56 | 10.45 | 10.49 | 8,068,355 | +0.04(+0.43%) |
Dec 22, 2021 | 10.50 | 10.60 | 10.42 | 10.44 | 5,595,692 | -0.12(-1.11%) |
Dec 21, 2021 | 10.53 | 10.63 | 10.48 | 10.56 | 6,483,869 | +0.13(+1.21%) |
Dec 20, 2021 | 10.46 | 10.52 | 10.28 | 10.43 | 6,926,675 | -0.17(-1.61%) |
Dec 17, 2021 | 10.86 | 10.87 | 10.59 | 10.60 | 14,827,809 | -0.22(-2.08%) |
Dec 16, 2021 | 10.80 | 10.90 | 10.78 | 10.83 | 6,769,508 | +0.08(+0.75%) |
Dec 15, 2021 | 10.78 | 10.81 | 10.56 | 10.75 | 6,630,054 | +0.25(+2.40%) |
Dec 14, 2021 | 10.53 | 10.67 | 10.47 | 10.50 | 7,492,383 | +0.00(+0.00%) |
Dec 13, 2021 | 10.40 | 10.53 | 10.38 | 10.50 | 8,101,367 | +0.06(+0.60%) |
Dec 10, 2021 | 10.46 | 10.50 | 10.37 | 10.43 | 4,214,339 | +0.04(+0.35%) |
Dec 09, 2021 | 10.41 | 10.46 | 10.32 | 10.40 | 13,558,820 | -0.05(-0.52%) |
Dec 08, 2021 | 10.44 | 10.51 | 10.36 | 10.45 | 12,763,815 | +0.03(+0.26%) |
Dec 07, 2021 | 10.47 | 10.52 | 10.41 | 10.42 | 6,875,860 | +0.02(+0.17%) |
Dec 06, 2021 | 10.33 | 10.48 | 10.29 | 10.41 | 7,610,415 | +0.23(+2.30%) |
Dec 03, 2021 | 10.24 | 10.29 | 10.12 | 10.17 | 10,028,401 | -0.15(-1.48%) |
Dec 02, 2021 | 10.17 | 10.42 | 10.17 | 10.33 | 8,067,324 | +0.20(+1.95%) |
Dec 01, 2021 | 10.37 | 10.51 | 10.12 | 10.13 | 11,650,226 | -0.05(-0.53%) |
Nov 30, 2021 | 10.37 | 10.40 | 10.16 | 10.18 | 12,314,539 | -0.23(-2.25%) |
Nov 29, 2021 | 10.51 | 10.53 | 10.41 | 10.42 | 8,742,226 | +0.04(+0.35%) |
Nov 26, 2021 | 10.24 | 10.46 | 10.24 | 10.38 | 6,647,331 | -0.11(-1.03%) |
Nov 24, 2021 | 10.52 | 10.55 | 10.47 | 10.49 | 4,623,182 | -0.10(-0.94%) |
Nov 23, 2021 | 10.66 | 10.74 | 10.54 | 10.59 | 6,902,836 | -0.06(-0.59%) |
Nov 22, 2021 | 10.62 | 10.71 | 10.61 | 10.65 | 6,405,719 | +0.05(+0.50%) |
Nov 19, 2021 | 10.72 | 10.80 | 10.59 | 10.60 | 5,018,679 | -0.11(-1.00%) |
Nov 18, 2021 | 10.81 | 10.75 | 10.70 | 10.70 | 5,684,832 | -0.12(-1.07%) |
Nov 17, 2021 | 10.91 | 10.95 | 10.66 | 10.82 | 8,507,432 | -0.14(-1.30%) |
Nov 16, 2021 | 11.01 | 11.12 | 10.93 | 10.96 | 7,761,115 | -0.07(-0.65%) |
Nov 15, 2021 | 11.02 | 11.09 | 10.98 | 11.03 | 3,222,081 | +0.01(+0.08%) |
Nov 12, 2021 | 11.01 | 11.08 | 10.97 | 11.02 | 4,759,777 | +0.02(+0.16%) |
Nov 11, 2021 | 10.99 | 11.01 | 10.92 | 11.01 | 3,176,679 | +0.02(+0.16%) |
Nov 10, 2021 | 11.02 | 10.99 | 6,279,639 | +0.03(+0.24%) | ||
Nov 09, 2021 | 10.85 | 11.01 | 10.83 | 10.96 | 4,854,465 | +0.10(+0.90%) |
Nov 08, 2021 | 10.77 | 10.87 | 10.69 | 10.86 | 5,243,501 | +0.05(+0.49%) |
Nov 05, 2021 | 10.89 | 10.92 | 10.73 | 10.81 | 6,601,074 | -0.02(-0.16%) |
Nov 04, 2021 | 10.95 | 11.01 | 10.80 | 10.83 | 5,195,613 | -0.12(-1.14%) |
Nov 03, 2021 | 10.89 | 11.12 | 10.78 | 10.95 | 10,822,900 | +0.20(+1.82%) |
Nov 02, 2021 | 10.69 | 10.82 | 10.61 | 10.76 | 9,853,535 | +0.12(+1.17%) |
Nov 01, 2021 | 10.80 | 10.80 | 10.61 | 10.63 | 8,474,160 | -0.12(-1.08%) |
Oct 29, 2021 | 10.82 | 10.85 | 10.70 | 10.75 | 12,109,169 | -0.07(-0.66%) |
Oct 28, 2021 | 10.72 | 10.84 | 10.69 | 10.82 | 5,838,656 | +0.11(+1.00%) |
Oct 27, 2021 | 10.77 | 10.80 | 10.64 | 10.71 | 7,521,746 | +0.02(+0.17%) |
Oct 26, 2021 | 10.75 | 10.66 | 10.69 | 7,563,518 | -0.06(-0.58%) | |
Oct 25, 2021 | 10.84 | 10.88 | 10.74 | 10.76 | 4,955,457 | -0.07(-0.66%) |
Oct 22, 2021 | 10.75 | 10.89 | 10.73 | 10.83 | 3,001,689 | +0.12(+1.08%) |
Oct 21, 2021 | 10.73 | 10.75 | 10.61 | 10.71 | 4,908,868 | -0.01(-0.08%) |
Oct 20, 2021 | 10.67 | 10.78 | 10.67 | 10.72 | 7,021,750 | +0.02(+0.17%) |
Oct 19, 2021 | 10.64 | 10.71 | 10.57 | 10.70 | 3,697,421 | +0.10(+0.92%) |
Oct 18, 2021 | 10.56 | 10.65 | 10.51 | 10.61 | 3,486,524 | -0.04(-0.33%) |
Oct 15, 2021 | 10.66 | 10.77 | 10.57 | 10.64 | 5,893,556 | +0.04(+0.34%) |
Oct 14, 2021 | 10.45 | 10.64 | 10.41 | 10.61 | 4,267,750 | +0.21(+2.06%) |
Oct 13, 2021 | 10.41 | 10.42 | 10.24 | 10.39 | 4,042,954 | +0.03(+0.26%) |
Oct 12, 2021 | 10.34 | 10.42 | 10.30 | 10.36 | 3,908,356 | +0.02(+0.17%) |
Oct 11, 2021 | 10.44 | 10.52 | 10.34 | 10.35 | 2,851,353 | -0.08(-0.77%) |
Oct 08, 2021 | 10.49 | 10.54 | 10.41 | 10.43 | 4,627,648 | -0.12(-1.10%) |
Oct 07, 2021 | 10.52 | 10.64 | 10.49 | 10.54 | 3,698,229 | +0.08(+0.77%) |
Oct 06, 2021 | 10.39 | 10.47 | 10.28 | 10.46 | 7,064,259 | -0.04(-0.42%) |
Oct 05, 2021 | 10.41 | 10.55 | 10.32 | 10.51 | 4,833,729 | +0.15(+1.46%) |
Oct 04, 2021 | 10.36 | 10.48 | 10.30 | 10.36 | 5,849,493 | -0.05(-0.51%) |
Oct 01, 2021 | 10.43 | 10.50 | 10.23 | 10.41 | 6,004,965 | +0.09(+0.86%) |
Sep 30, 2021 | 10.50 | 10.51 | 10.32 | 10.32 | 6,589,419 | -0.12(-1.19%) |
Sep 29, 2021 | 10.44 | 10.52 | 10.43 | 10.44 | 2,969,595 | +0.03(+0.26%) |
Sep 28, 2021 | 10.59 | 10.61 | 10.37 | 10.42 | 6,209,022 | -0.15(-1.43%) |
Sep 27, 2021 | 10.47 | 10.63 | 10.44 | 10.57 | 4,866,501 | +0.07(+0.68%) |
Sep 24, 2021 | 10.48 | 10.58 | 10.45 | 10.50 | 4,481,730 | -0.03(-0.25%) |
Sep 23, 2021 | 10.45 | 10.61 | 10.45 | 10.53 | 3,880,963 | +0.07(+0.68%) |
Sep 22, 2021 | 10.51 | 10.54 | 10.44 | 10.45 | 4,191,821 | +0.04(+0.43%) |
Sep 21, 2021 | 10.53 | 10.56 | 10.40 | 10.41 | 5,572,356 | -0.08(-0.76%) |
Sep 20, 2021 | 10.46 | 10.57 | 10.37 | 10.49 | 8,025,201 | -0.06(-0.59%) |
Sep 17, 2021 | 10.83 | 10.91 | 10.53 | 10.55 | 11,106,319 | -0.25(-2.31%) |
Sep 16, 2021 | 10.99 | 11.02 | 10.80 | 10.80 | 5,628,963 | -0.24(-2.18%) |
Sep 15, 2021 | 11.00 | 11.07 | 10.94 | 11.04 | 7,026,136 | +0.07(+0.65%) |
Sep 14, 2021 | 10.99 | 11.02 | 10.92 | 10.97 | 5,783,805 | +0.02(+0.16%) |
Sep 13, 2021 | 11.04 | 11.05 | 10.89 | 10.95 | 5,505,589 | +0.00(+0.00%) |
Sep 10, 2021 | 10.88 | 11.07 | 10.88 | 10.95 | 8,039,670 | +0.15(+1.40%) |
Sep 09, 2021 | 10.99 | 11.02 | 10.79 | 10.80 | 8,488,653 | -0.17(-1.54%) |
Sep 08, 2021 | 10.91 | 11.04 | 10.88 | 10.97 | 5,936,078 | +0.09(+0.82%) |
Sep 07, 2021 | 10.95 | 11.07 | 10.87 | 10.88 | 6,201,498 | -0.30(-2.73%) |
Sep 03, 2021 | 11.27 | 11.29 | 11.16 | 11.19 | 5,242,758 | -0.06(-0.55%) |
Sep 02, 2021 | 11.22 | 11.26 | 11.12 | 11.25 | 5,299,617 | +0.05(+0.47%) |
Sep 01, 2021 | 11.29 | 11.34 | 11.15 | 11.20 | 7,276,980 | -0.14(-1.25%) |
Aug 31, 2021 | 11.30 | 11.35 | 11.24 | 11.34 | 8,386,745 | +0.05(+0.47%) |
Aug 30, 2021 | 11.30 | 11.32 | 11.23 | 11.28 | 6,073,430 | +0.01(+0.08%) |
Aug 27, 2021 | 11.20 | 11.30 | 11.20 | 11.27 | 4,486,069 | +0.11(+1.03%) |
Aug 26, 2021 | 11.28 | 11.34 | 11.12 | 11.16 | 9,992,761 | -0.13(-1.17%) |
Aug 25, 2021 | 11.16 | 11.40 | 11.08 | 11.29 | 12,102,315 | +0.16(+1.43%) |
Aug 24, 2021 | 11.12 | 11.14 | 10.98 | 11.13 | 9,095,198 | -0.05(-0.47%) |
Aug 23, 2021 | 11.27 | 11.28 | 11.03 | 11.19 | 12,218,050 | -0.10(-0.86%) |
Aug 20, 2021 | 10.98 | 11.35 | 10.81 | 11.28 | 12,491,082 | +0.34(+3.15%) |
Aug 19, 2021 | 10.71 | 10.97 | 10.63 | 10.94 | 7,386,392 | +0.23(+2.14%) |
Aug 18, 2021 | 10.51 | 10.85 | 10.51 | 10.71 | 9,989,504 | +0.04(+0.33%) |
Aug 17, 2021 | 10.75 | 10.75 | 10.60 | 10.67 | 5,847,190 | -0.11(-0.98%) |
Aug 16, 2021 | 10.72 | 10.82 | 10.62 | 10.78 | 6,501,183 | +0.06(+0.58%) |
Aug 13, 2021 | 10.63 | 10.73 | 10.60 | 10.72 | 2,623,218 | +0.09(+0.83%) |
Aug 12, 2021 | 10.67 | 10.70 | 10.56 | 10.63 | 4,102,735 | -0.11(-1.07%) |
Aug 11, 2021 | 10.59 | 10.75 | 10.54 | 10.75 | 4,697,436 | +0.20(+1.92%) |
Aug 10, 2021 | 10.38 | 10.60 | 10.38 | 10.54 | 4,867,207 | +0.11(+1.10%) |
Aug 09, 2021 | 10.32 | 10.43 | 10.30 | 10.43 | 5,606,459 | +0.08(+0.77%) |
Aug 06, 2021 | 10.35 | 10.42 | 10.31 | 10.35 | 3,613,425 | +0.04(+0.43%) |
Aug 05, 2021 | 10.30 | 10.38 | 10.30 | 10.30 | 5,552,503 | +0.07(+0.69%) |
Aug 04, 2021 | 10.24 | 10.31 | 10.17 | 10.23 | 3,731,916 | -0.06(-0.60%) |
Aug 03, 2021 | 10.20 | 10.31 | 10.09 | 10.30 | 4,921,597 | +0.13(+1.30%) |
Aug 02, 2021 | 10.23 | 10.35 | 10.15 | 10.16 | 4,878,558 | -0.04(-0.35%) |
Jul 30, 2021 | 10.26 | 10.31 | 10.17 | 10.20 | 11,758,027 | -0.07(-0.69%) |
Jul 29, 2021 | 10.30 | 10.30 | 10.22 | 10.27 | 4,521,347 | +0.05(+0.52%) |
Jul 28, 2021 | 10.22 | 10.28 | 10.15 | 10.22 | 6,131,196 | +0.04(+0.43%) |
Jul 27, 2021 | 10.14 | 10.22 | 9.969 | 10.17 | 5,182,246 | +0.04(+0.35%) |
Jul 26, 2021 | 10.02 | 10.14 | 10.00 | 10.14 | 7,116,449 | +0.17(+1.68%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.854 | 9.969 | 8,111,644 | -0.06(-0.62%) |
Jul 22, 2021 | 10.07 | 10.11 | 9.934 | 10.03 | 11,418,717 | +0.01(+0.09%) |
Jul 21, 2021 | 10.01 | 10.03 | 9.920 | 10.02 | 12,679,871 | +0.09(+0.89%) |
Jul 20, 2021 | 9.951 | 10.11 | 9.889 | 9.934 | 12,431,928 | +0.01(+0.09%) |
Jul 19, 2021 | 9.995 | 10.05 | 9.836 | 9.925 | 7,210,416 | -0.17(-1.66%) |
Jul 16, 2021 | 10.22 | 10.22 | 10.07 | 10.09 | 4,356,854 | -0.11(-1.12%) |
Jul 15, 2021 | 10.20 | 10.30 | 10.15 | 10.21 | 4,646,118 | +0.03(+0.26%) |
Jul 14, 2021 | 10.23 | 10.28 | 10.12 | 10.18 | 5,263,516 | -0.02(-0.17%) |
Jul 13, 2021 | 10.19 | 10.29 | 10.17 | 10.20 | 8,138,975 | +0.04(+0.43%) |
Jul 12, 2021 | 10.06 | 10.19 | 10.00 | 10.15 | 4,392,207 | +0.00(+0.00%) |
Jul 09, 2021 | 10.15 | 10.17 | 10.06 | 10.15 | 4,526,171 | +0.11(+1.05%) |
Jul 08, 2021 | 10.10 | 10.15 | 10.02 | 10.05 | 5,183,697 | -0.14(-1.38%) |
Jul 07, 2021 | 10.06 | 10.25 | 10.04 | 10.19 | 6,487,629 | +0.10(+0.96%) |
Jul 06, 2021 | 10.15 | 10.18 | 9.929 | 10.09 | 5,533,378 | -0.09(-0.87%) |
Jul 02, 2021 | 10.17 | 10.19 | 10.07 | 10.18 | 4,360,645 | -0.02(-0.17%) |
Jul 01, 2021 | 10.22 | 10.27 | 10.15 | 10.20 | 6,094,607 | +0.09(+0.87%) |
Jun 30, 2021 | 10.07 | 10.16 | 9.995 | 10.11 | 7,224,580 | +0.00(+0.00%) |
Jun 29, 2021 | 10.17 | 10.23 | 10.09 | 10.11 | 4,815,382 | -0.08(-0.78%) |
Jun 28, 2021 | 10.28 | 10.30 | 10.13 | 10.19 | 4,583,660 | -0.05(-0.52%) |
Jun 25, 2021 | 10.23 | 10.31 | 10.17 | 10.24 | 12,695,697 | +0.08(+0.78%) |
Jun 24, 2021 | 10.17 | 10.20 | 10.06 | 10.16 | 3,706,283 | +0.03(+0.26%) |
Jun 23, 2021 | 10.24 | 10.27 | 10.13 | 10.14 | 6,711,592 | -0.04(-0.43%) |
Jun 22, 2021 | 10.15 | 10.25 | 10.08 | 10.18 | 4,178,717 | +0.06(+0.61%) |
Jun 21, 2021 | 10.12 | 10.22 | 10.09 | 10.12 | 6,054,217 | +0.10(+0.97%) |
Jun 18, 2021 | 10.15 | 10.17 | 9.951 | 10.02 | 14,723,283 | -0.16(-1.56%) |
Jun 17, 2021 | 10.41 | 10.45 | 10.10 | 10.18 | 5,326,215 | -0.25(-2.37%) |
Jun 16, 2021 | 10.63 | 10.65 | 10.42 | 10.43 | 4,794,780 | -0.17(-1.58%) |
Jun 15, 2021 | 10.67 | 10.69 | 10.53 | 10.60 | 7,718,983 | -0.12(-1.15%) |
Jun 14, 2021 | 10.81 | 10.84 | 10.68 | 10.72 | 4,705,799 | -0.08(-0.74%) |
Jun 11, 2021 | 10.70 | 10.81 | 10.65 | 10.80 | 5,116,171 | +0.15(+1.41%) |
Jun 10, 2021 | 10.68 | 10.75 | 10.58 | 10.65 | 4,933,941 | +0.00(+0.00%) |
Jun 09, 2021 | 10.66 | 10.73 | 10.57 | 10.65 | 7,938,204 | -0.01(-0.08%) |
Jun 08, 2021 | 10.67 | 10.75 | 10.60 | 10.66 | 5,794,418 | -0.02(-0.17%) |
Jun 07, 2021 | 10.72 | 10.74 | 10.60 | 10.67 | 10,732,834 | -0.04(-0.41%) |
Jun 04, 2021 | 10.57 | 10.83 | 10.56 | 10.72 | 10,878,418 | +0.19(+1.76%) |
Jun 03, 2021 | 10.43 | 10.53 | 10.38 | 10.53 | 8,258,838 | +0.07(+0.67%) |
Jun 02, 2021 | 10.53 | 10.56 | 10.42 | 10.46 | 5,532,107 | -0.03(-0.25%) |
Jun 01, 2021 | 10.50 | 10.54 | 10.35 | 10.49 | 6,068,569 | +0.08(+0.76%) |
May 28, 2021 | 10.45 | 10.47 | 10.34 | 10.41 | 9,627,195 | -0.07(-0.67%) |
May 27, 2021 | 10.41 | 10.49 | 10.38 | 10.48 | 17,966,396 | +0.09(+0.85%) |
May 26, 2021 | 10.29 | 10.41 | 10.29 | 10.39 | 8,278,214 | +0.05(+0.51%) |
May 25, 2021 | 10.38 | 10.45 | 10.31 | 10.34 | 7,657,140 | -0.09(-0.87%) |
May 24, 2021 | 10.53 | 10.58 | 10.39 | 10.43 | 4,272,896 | -0.04(-0.33%) |
May 21, 2021 | 10.47 | 10.58 | 10.43 | 10.46 | 4,800,366 | -0.01(-0.08%) |
May 20, 2021 | 10.44 | 10.56 | 10.43 | 10.47 | 5,762,225 | -0.02(-0.17%) |
May 19, 2021 | 10.60 | 10.61 | 10.42 | 10.49 | 5,600,019 | -0.16(-1.48%) |
May 18, 2021 | 10.69 | 10.78 | 10.63 | 10.65 | 4,964,075 | -0.09(-0.81%) |
May 17, 2021 | 10.81 | 10.84 | 10.69 | 10.74 | 6,326,367 | -0.07(-0.65%) |
May 14, 2021 | 10.81 | 10.89 | 10.78 | 10.81 | 4,881,826 | -0.01(-0.08%) |
May 13, 2021 | 10.59 | 10.88 | 10.54 | 10.81 | 8,114,423 | +0.20(+1.89%) |
May 12, 2021 | 10.81 | 10.88 | 10.60 | 10.61 | 6,271,400 | -0.22(-2.02%) |
May 11, 2021 | 10.89 | 10.95 | 10.75 | 10.83 | 5,438,125 | -0.04(-0.40%) |
May 10, 2021 | 10.98 | 11.15 | 10.88 | 10.88 | 7,719,340 | +0.00(+0.00%) |
May 07, 2021 | 10.91 | 10.94 | 10.75 | 10.88 | 5,948,414 | -0.04(-0.32%) |
May 06, 2021 | 10.77 | 10.93 | 10.72 | 10.91 | 7,059,347 | +0.18(+1.71%) |
May 05, 2021 | 10.60 | 10.75 | 10.51 | 10.73 | 9,621,307 | -0.13(-1.21%) |
May 04, 2021 | 10.36 | 10.92 | 10.36 | 10.86 | 13,508,920 | +0.56(+5.43%) |
May 03, 2021 | 10.26 | 10.40 | 10.24 | 10.30 | 8,832,478 | +0.03(+0.34%) |
Apr 30, 2021 | 10.38 | 10.38 | 10.19 | 10.26 | 15,006,762 | -0.12(-1.18%) |
Apr 29, 2021 | 10.32 | 10.40 | 10.25 | 10.39 | 5,577,383 | +0.17(+1.71%) |
Apr 28, 2021 | 10.24 | 10.35 | 10.20 | 10.21 | 4,347,431 | +0.02(+0.17%) |
Apr 27, 2021 | 10.20 | 10.22 | 10.12 | 10.19 | 5,135,748 | -0.06(-0.60%) |
Apr 26, 2021 | 10.30 | 10.35 | 10.23 | 10.26 | 4,567,005 | +0.01(+0.08%) |
Apr 23, 2021 | 10.19 | 10.30 | 10.17 | 10.25 | 6,273,748 | +0.07(+0.69%) |
Apr 22, 2021 | 10.38 | 10.41 | 10.17 | 10.18 | 6,382,389 | -0.25(-2.43%) |
Apr 21, 2021 | 10.35 | 10.49 | 10.33 | 10.43 | 4,838,926 | +0.07(+0.67%) |
Apr 20, 2021 | 10.38 | 10.41 | 10.29 | 10.36 | 4,676,214 | +0.00(+0.00%) |
Apr 19, 2021 | 10.46 | 10.46 | 10.27 | 10.36 | 4,255,837 | -0.08(-0.75%) |
Apr 16, 2021 | 10.47 | 10.54 | 10.37 | 10.44 | 7,608,245 | +0.05(+0.50%) |
Apr 15, 2021 | 10.34 | 10.43 | 10.25 | 10.39 | 3,686,338 | +0.13(+1.28%) |
Apr 14, 2021 | 10.27 | 10.32 | 10.19 | 10.26 | 4,027,260 | -0.03(-0.34%) |
Apr 13, 2021 | 10.19 | 10.33 | 10.14 | 10.29 | 7,461,416 | +0.05(+0.51%) |
Apr 12, 2021 | 10.27 | 10.33 | 10.19 | 10.24 | 4,261,974 | -0.01(-0.08%) |
Apr 09, 2021 | 10.21 | 10.26 | 10.12 | 10.25 | 3,805,210 | +0.14(+1.38%) |
Apr 08, 2021 | 10.09 | 10.19 | 10.07 | 10.11 | 4,168,442 | -0.05(-0.52%) |
Apr 07, 2021 | 10.40 | 10.40 | 10.12 | 10.16 | 6,676,483 | -0.31(-2.92%) |
Apr 06, 2021 | 10.32 | 10.46 | 10.28 | 10.46 | 4,906,871 | +0.08(+0.76%) |
Apr 05, 2021 | 10.26 | 10.39 | 10.19 | 10.39 | 4,880,295 | +0.20(+1.97%) |
Apr 01, 2021 | 10.20 | 10.20 | 9.923 | 10.19 | 7,230,689 | -0.02(-0.17%) |
Mar 31, 2021 | 10.26 | 10.28 | 10.03 | 10.20 | 8,424,724 | -0.05(-0.51%) |
Mar 30, 2021 | 10.25 | 10.30 | 10.18 | 10.26 | 5,466,513 | -0.05(-0.51%) |
Mar 29, 2021 | 10.20 | 10.38 | 10.17 | 10.31 | 7,107,098 | +0.02(+0.17%) |
Mar 26, 2021 | 10.14 | 10.30 | 10.08 | 10.29 | 5,922,065 | +0.17(+1.73%) |
Mar 25, 2021 | 9.914 | 10.18 | 9.818 | 10.12 | 6,239,933 | +0.24(+2.39%) |
Mar 24, 2021 | 9.923 | 10.02 | 9.871 | 9.879 | 6,937,140 | -0.05(-0.53%) |
Mar 23, 2021 | 9.923 | 10.12 | 9.853 | 9.932 | 9,075,116 | -0.03(-0.35%) |
Mar 22, 2021 | 9.827 | 10.04 | 9.718 | 9.967 | 8,766,426 | +0.10(+0.97%) |
Mar 19, 2021 | 9.853 | 10.05 | 9.023 | 9.871 | 41,892,344 | -0.05(-0.53%) |
Mar 18, 2021 | 10.13 | 10.14 | 9.906 | 9.923 | 8,516,730 | -0.24(-2.41%) |
Mar 17, 2021 | 10.07 | 10.20 | 9.984 | 10.17 | 6,307,979 | +0.12(+1.22%) |
Mar 16, 2021 | 10.26 | 10.28 | 10.03 | 10.05 | 8,209,648 | -0.23(-2.21%) |
Mar 15, 2021 | 10.18 | 10.28 | 10.12 | 10.27 | 8,197,572 | -0.01(-0.08%) |
Mar 12, 2021 | 10.32 | 10.34 | 10.22 | 10.28 | 4,721,968 | +0.03(+0.34%) |
Mar 11, 2021 | 10.39 | 10.40 | 10.20 | 10.25 | 6,876,939 | -0.17(-1.68%) |
Mar 10, 2021 | 10.22 | 10.50 | 10.17 | 10.42 | 6,849,354 | +0.16(+1.53%) |
Mar 09, 2021 | 10.27 | 10.33 | 10.18 | 10.26 | 10,032,734 | -0.01(-0.08%) |
Mar 08, 2021 | 10.19 | 10.46 | 10.12 | 10.27 | 7,740,233 | +0.13(+1.29%) |
Mar 05, 2021 | 9.879 | 10.16 | 9.792 | 10.14 | 6,175,982 | +0.30(+3.02%) |
Mar 04, 2021 | 10.05 | 10.12 | 9.731 | 9.844 | 8,437,522 | -0.17(-1.74%) |
Mar 03, 2021 | 9.976 | 10.08 | 9.879 | 10.02 | 6,082,515 | +0.03(+0.35%) |
Mar 02, 2021 | 9.827 | 10.05 | 9.775 | 9.984 | 6,977,491 | +0.12(+1.24%) |
Mar 01, 2021 | 9.687 | 9.954 | 9.670 | 9.862 | 5,375,189 | +0.31(+3.20%) |
Feb 26, 2021 | 9.853 | 9.906 | 9.539 | 9.556 | 8,653,908 | -0.35(-3.53%) |
Feb 25, 2021 | 9.958 | 10.04 | 9.836 | 9.906 | 4,672,998 | -0.06(-0.61%) |
Feb 24, 2021 | 9.862 | 9.993 | 9.792 | 9.967 | 5,120,949 | +0.03(+0.35%) |
Feb 23, 2021 | 9.941 | 10.01 | 9.766 | 9.932 | 6,593,371 | +0.06(+0.60%) |
Feb 22, 2021 | 9.838 | 9.916 | 9.743 | 9.873 | 7,601,623 | +0.00(+0.00%) |
Feb 19, 2021 | 9.873 | 10.01 | 9.786 | 9.873 | 6,839,824 | +0.00(+0.00%) |
Feb 18, 2021 | 9.778 | 9.985 | 9.726 | 9.873 | 8,601,350 | +0.10(+1.06%) |
Feb 17, 2021 | 9.726 | 9.838 | 9.631 | 9.769 | 6,019,674 | +0.04(+0.44%) |
Feb 16, 2021 | 9.942 | 9.951 | 9.709 | 9.726 | 6,243,177 | -0.22(-2.17%) |
Feb 12, 2021 | 9.683 | 9.951 | 9.683 | 9.942 | 5,587,575 | +0.17(+1.77%) |
Feb 11, 2021 | 9.890 | 9.899 | 9.674 | 9.769 | 6,084,051 | -0.11(-1.14%) |
Feb 10, 2021 | 9.830 | 9.977 | 9.786 | 9.882 | 13,387,684 | +0.16(+1.69%) |
Feb 09, 2021 | 9.847 | 9.985 | 9.700 | 9.717 | 6,614,484 | -0.20(-2.01%) |
Feb 08, 2021 | 9.899 | 9.968 | 9.778 | 9.916 | 7,384,454 | +0.00(+0.00%) |
Feb 05, 2021 | 9.769 | 9.968 | 9.765 | 9.916 | 7,118,936 | +0.25(+2.59%) |
Feb 04, 2021 | 9.622 | 9.726 | 9.458 | 9.665 | 6,498,302 | +0.15(+1.54%) |
Feb 03, 2021 | 9.709 | 9.769 | 9.216 | 9.518 | 12,839,951 | +0.07(+0.73%) |
Feb 02, 2021 | 9.484 | 9.579 | 9.354 | 9.449 | 6,189,115 | +0.03(+0.37%) |