Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.43 | 11.39 | 563,360 | -0.10(-0.84%) | ||
Jan 28, 2022 | 11.55 | 11.67 | 11.25 | 11.49 | 340,586 | +0.05(+0.46%) |
Jan 27, 2022 | 11.65 | 11.97 | 11.36 | 11.43 | 299,317 | -0.18(-1.52%) |
Jan 26, 2022 | 11.78 | 11.91 | 11.47 | 11.61 | 325,468 | -0.10(-0.83%) |
Jan 25, 2022 | 11.57 | 11.79 | 11.39 | 11.71 | 351,061 | +0.05(+0.45%) |
Jan 24, 2022 | 11.35 | 11.70 | 11.35 | 11.65 | 388,304 | +0.16(+1.38%) |
Jan 21, 2022 | 11.35 | 11.65 | 11.35 | 11.50 | 413,300 | +0.04(+0.31%) |
Jan 20, 2022 | 11.72 | 11.82 | 11.45 | 11.46 | 267,344 | -0.27(-2.33%) |
Jan 19, 2022 | 12.05 | 12.05 | 11.72 | 11.73 | 251,242 | -0.27(-2.27%) |
Jan 18, 2022 | 12.16 | 12.23 | 11.98 | 12.01 | 253,168 | -0.18(-1.45%) |
Jan 14, 2022 | 12.18 | 0 | +0.07(+0.58%) | |||
Jan 13, 2022 | 12.02 | 12.17 | 12.02 | 12.11 | 236,115 | +0.11(+0.88%) |
Jan 12, 2022 | 12.08 | 12.10 | 11.93 | 12.01 | 253,064 | -0.04(-0.37%) |
Jan 11, 2022 | 12.08 | 12.09 | 11.93 | 12.05 | 289,320 | +0.00(+0.00%) |
Jan 10, 2022 | 12.09 | 12.18 | 11.94 | 12.05 | 287,844 | +0.01(+0.07%) |
Jan 07, 2022 | 11.85 | 12.08 | 11.81 | 12.04 | 261,931 | +0.18(+1.48%) |
Jan 06, 2022 | 11.35 | 11.87 | 11.26 | 11.87 | 409,837 | -0.10(-0.81%) |
Jan 05, 2022 | 12.00 | 12.13 | 11.93 | 11.96 | 229,363 | +0.01(+0.07%) |
Jan 04, 2022 | 11.87 | 12.09 | 11.79 | 11.95 | 227,925 | +0.19(+1.65%) |
Jan 03, 2022 | 11.71 | 11.94 | 11.65 | 11.76 | 329,630 | +0.10(+0.83%) |
Dec 31, 2021 | 11.64 | 11.79 | 11.64 | 11.66 | 157,003 | -0.02(-0.15%) |
Dec 30, 2021 | 11.72 | 11.82 | 11.67 | 11.68 | 193,059 | -0.05(-0.45%) |
Dec 29, 2021 | 11.71 | 11.79 | 11.64 | 11.73 | 175,185 | +0.06(+0.53%) |
Dec 28, 2021 | 11.62 | 11.77 | 11.54 | 11.67 | 217,829 | +0.06(+0.53%) |
Dec 27, 2021 | 11.51 | 11.62 | 11.44 | 11.61 | 210,113 | +0.11(+1.00%) |
Dec 23, 2021 | 11.46 | 11.55 | 11.45 | 11.50 | 165,633 | +0.11(+0.93%) |
Dec 22, 2021 | 11.33 | 11.39 | 11.22 | 11.39 | 283,554 | +0.07(+0.62%) |
Dec 21, 2021 | 11.31 | 11.46 | 11.25 | 11.32 | 478,793 | +0.14(+1.26%) |
Dec 20, 2021 | 11.23 | 11.23 | 10.88 | 11.18 | 638,964 | -0.21(-1.86%) |
Dec 17, 2021 | 11.39 | 11.43 | 11.07 | 11.39 | 1,607,510 | +0.04(+0.39%) |
Dec 16, 2021 | 11.37 | 11.46 | 11.28 | 11.35 | 695,826 | +0.12(+1.10%) |
Dec 15, 2021 | 10.88 | 11.34 | 10.88 | 11.22 | 646,192 | +0.09(+0.79%) |
Dec 14, 2021 | 11.12 | 11.35 | 11.09 | 11.13 | 578,154 | +0.05(+0.48%) |
Dec 13, 2021 | 11.23 | 11.23 | 11.06 | 11.08 | 458,160 | -0.23(-2.02%) |
Dec 10, 2021 | 11.43 | 11.44 | 11.24 | 11.31 | 402,328 | +0.04(+0.31%) |
Dec 09, 2021 | 11.30 | 11.39 | 11.20 | 11.28 | 304,968 | -0.11(-1.01%) |
Dec 08, 2021 | 11.37 | 11.46 | 11.31 | 11.39 | 345,463 | +0.02(+0.15%) |
Dec 07, 2021 | 11.50 | 11.56 | 11.35 | 11.37 | 278,401 | -0.07(-0.62%) |
Dec 06, 2021 | 11.59 | 11.67 | 11.43 | 11.44 | 370,067 | +0.02(+0.15%) |
Dec 03, 2021 | 11.45 | 11.53 | 11.35 | 11.43 | 405,643 | +0.01(+0.08%) |
Dec 02, 2021 | 11.14 | 11.51 | 11.13 | 11.42 | 350,461 | +0.36(+3.26%) |
Dec 01, 2021 | 11.40 | 11.56 | 11.05 | 11.06 | 497,653 | -0.13(-1.18%) |
Nov 30, 2021 | 11.20 | 11.47 | 11.07 | 11.19 | 688,087 | -0.15(-1.32%) |
Nov 29, 2021 | 11.65 | 11.66 | 11.31 | 11.34 | 604,740 | -0.12(-1.08%) |
Nov 26, 2021 | 11.52 | 11.60 | 11.13 | 11.46 | 509,461 | -0.39(-3.27%) |
Nov 24, 2021 | 11.95 | 12.09 | 11.83 | 11.85 | 254,634 | -0.11(-0.96%) |
Nov 23, 2021 | 11.68 | 11.99 | 11.61 | 11.96 | 426,466 | +0.34(+2.95%) |
Nov 22, 2021 | 11.75 | 11.79 | 11.49 | 11.62 | 414,770 | +0.15(+1.30%) |
Nov 19, 2021 | 11.59 | 11.70 | 11.44 | 11.47 | 264,901 | -0.24(-2.03%) |
Nov 18, 2021 | 11.69 | 11.71 | 11.65 | 11.71 | 317,238 | +0.01(+0.08%) |
Nov 17, 2021 | 11.70 | 11.72 | 11.56 | 11.70 | 235,389 | -0.07(-0.60%) |
Nov 16, 2021 | 11.93 | 11.96 | 11.72 | 11.77 | 238,331 | -0.16(-1.33%) |
Nov 15, 2021 | 11.99 | 12.00 | 11.86 | 11.93 | 243,074 | -0.01(-0.07%) |
Nov 12, 2021 | 12.02 | 12.02 | 11.84 | 11.94 | 268,506 | -0.03(-0.22%) |
Nov 11, 2021 | 11.93 | 12.06 | 11.89 | 11.96 | 194,278 | +0.04(+0.37%) |
Nov 10, 2021 | 11.92 | 11.92 | 233,467 | -0.01(-0.07%) | ||
Nov 09, 2021 | 11.97 | 12.04 | 11.89 | 11.93 | 265,684 | -0.11(-0.95%) |
Nov 08, 2021 | 12.02 | 12.09 | 11.95 | 12.04 | 307,183 | +0.05(+0.44%) |
Nov 05, 2021 | 11.87 | 12.12 | 11.87 | 11.99 | 419,831 | +0.17(+1.40%) |
Nov 04, 2021 | 12.05 | 12.07 | 11.75 | 11.82 | 276,554 | -0.23(-1.88%) |
Nov 03, 2021 | 11.80 | 12.11 | 11.80 | 12.05 | 323,352 | +0.21(+1.77%) |
Nov 02, 2021 | 11.88 | 11.93 | 11.80 | 11.84 | 242,534 | -0.06(-0.51%) |
Nov 01, 2021 | 11.75 | 11.93 | 11.72 | 11.90 | 330,186 | +0.18(+1.57%) |
Oct 29, 2021 | 11.80 | 11.93 | 11.64 | 11.72 | 402,076 | -0.07(-0.59%) |
Oct 28, 2021 | 11.67 | 11.87 | 11.52 | 11.79 | 376,556 | +0.49(+4.33%) |
Oct 27, 2021 | 11.48 | 11.57 | 11.26 | 11.30 | 333,885 | -0.36(-3.07%) |
Oct 26, 2021 | 11.60 | 11.68 | 11.66 | 317,761 | +0.05(+0.45%) | |
Oct 25, 2021 | 11.57 | 11.61 | 11.49 | 11.60 | 232,584 | +0.09(+0.76%) |
Oct 22, 2021 | 11.42 | 11.56 | 11.42 | 11.52 | 185,923 | +0.05(+0.46%) |
Oct 21, 2021 | 11.47 | 11.55 | 11.40 | 11.47 | 201,131 | -0.04(-0.38%) |
Oct 20, 2021 | 11.33 | 11.53 | 11.33 | 11.51 | 186,831 | +0.14(+1.23%) |
Oct 19, 2021 | 11.33 | 11.40 | 11.28 | 11.37 | 218,914 | +0.06(+0.54%) |
Oct 18, 2021 | 11.43 | 11.53 | 11.28 | 11.31 | 203,190 | -0.11(-0.99%) |
Oct 15, 2021 | 11.61 | 11.69 | 11.42 | 11.42 | 312,516 | -0.07(-0.61%) |
Oct 14, 2021 | 11.45 | 11.51 | 11.40 | 11.49 | 189,888 | +0.11(+1.00%) |
Oct 13, 2021 | 11.47 | 11.49 | 11.26 | 11.38 | 185,794 | -0.07(-0.61%) |
Oct 12, 2021 | 11.36 | 11.50 | 11.33 | 11.45 | 162,395 | +0.04(+0.38%) |
Oct 11, 2021 | 11.57 | 11.60 | 11.40 | 11.40 | 147,274 | -0.10(-0.83%) |
Oct 08, 2021 | 11.41 | 11.57 | 11.41 | 11.50 | 187,300 | +0.07(+0.61%) |
Oct 07, 2021 | 11.40 | 11.50 | 11.31 | 11.43 | 314,138 | +0.11(+1.00%) |
Oct 06, 2021 | 11.09 | 11.33 | 11.02 | 11.32 | 487,106 | +0.12(+1.09%) |
Oct 05, 2021 | 11.13 | 11.27 | 11.06 | 11.19 | 270,074 | +0.06(+0.55%) |
Oct 04, 2021 | 11.11 | 11.25 | 11.07 | 11.13 | 243,177 | +0.00(+0.00%) |
Oct 01, 2021 | 10.91 | 11.19 | 10.91 | 11.13 | 358,240 | +0.28(+2.57%) |
Sep 30, 2021 | 11.01 | 11.09 | 10.85 | 10.85 | 282,530 | -0.13(-1.19%) |
Sep 29, 2021 | 10.91 | 11.05 | 10.87 | 10.98 | 244,946 | +0.05(+0.48%) |
Sep 28, 2021 | 11.09 | 11.17 | 10.91 | 10.93 | 268,006 | -0.17(-1.49%) |
Sep 27, 2021 | 10.81 | 11.26 | 10.76 | 11.10 | 511,863 | +0.30(+2.75%) |
Sep 24, 2021 | 10.78 | 10.92 | 10.60 | 10.80 | 310,593 | +0.10(+0.98%) |
Sep 23, 2021 | 10.46 | 10.81 | 10.43 | 10.70 | 343,872 | +0.28(+2.68%) |
Sep 22, 2021 | 10.32 | 10.53 | 10.29 | 10.42 | 382,768 | +0.30(+2.93%) |
Sep 21, 2021 | 10.41 | 10.41 | 10.07 | 10.12 | 382,896 | -0.21(-2.03%) |
Sep 20, 2021 | 10.39 | 10.51 | 10.15 | 10.33 | 475,671 | -0.23(-2.15%) |
Sep 17, 2021 | 10.93 | 11.00 | 10.55 | 10.56 | 1,351,785 | -0.38(-3.51%) |
Sep 16, 2021 | 10.98 | 11.05 | 10.82 | 10.94 | 339,255 | +0.03(+0.24%) |
Sep 15, 2021 | 10.78 | 10.98 | 10.78 | 10.91 | 366,331 | +0.17(+1.54%) |
Sep 14, 2021 | 10.89 | 10.91 | 10.69 | 10.75 | 294,496 | -0.14(-1.28%) |
Sep 13, 2021 | 10.91 | 11.09 | 10.79 | 10.89 | 347,755 | +0.02(+0.16%) |
Sep 10, 2021 | 11.10 | 11.11 | 10.87 | 10.87 | 366,551 | -0.17(-1.58%) |
Sep 09, 2021 | 11.09 | 11.18 | 11.05 | 11.05 | 303,533 | -0.08(-0.71%) |
Sep 08, 2021 | 11.07 | 11.17 | 11.07 | 11.12 | 234,030 | -0.01(-0.08%) |
Sep 07, 2021 | 11.16 | 11.27 | 11.12 | 11.13 | 306,808 | +0.01(+0.08%) |
Sep 03, 2021 | 11.22 | 11.26 | 11.10 | 11.12 | 309,904 | -0.10(-0.86%) |
Sep 02, 2021 | 11.20 | 11.32 | 11.16 | 11.22 | 247,935 | +0.02(+0.16%) |
Sep 01, 2021 | 11.14 | 11.31 | 11.06 | 11.20 | 367,511 | +0.12(+1.10%) |
Aug 31, 2021 | 11.31 | 11.39 | 11.05 | 11.08 | 1,143,505 | -0.17(-1.48%) |
Aug 30, 2021 | 11.48 | 11.50 | 11.21 | 11.25 | 262,610 | -0.23(-1.96%) |
Aug 27, 2021 | 11.26 | 11.48 | 11.26 | 11.47 | 365,863 | +0.23(+2.08%) |
Aug 26, 2021 | 11.41 | 11.41 | 11.22 | 11.24 | 241,446 | -0.10(-0.92%) |
Aug 25, 2021 | 11.39 | 11.45 | 11.33 | 11.34 | 404,288 | -0.04(-0.38%) |
Aug 24, 2021 | 11.32 | 11.41 | 11.26 | 11.39 | 224,371 | +0.05(+0.46%) |
Aug 23, 2021 | 11.39 | 11.44 | 11.27 | 11.33 | 277,797 | +0.03(+0.23%) |
Aug 20, 2021 | 11.13 | 11.36 | 11.09 | 11.31 | 517,532 | +0.13(+1.16%) |
Aug 19, 2021 | 11.21 | 11.21 | 10.95 | 11.18 | 428,994 | +0.13(+1.18%) |
Aug 18, 2021 | 11.16 | 11.26 | 11.03 | 11.05 | 354,413 | -0.10(-0.93%) |
Aug 17, 2021 | 11.11 | 11.20 | 11.06 | 11.15 | 248,356 | -0.03(-0.23%) |
Aug 16, 2021 | 11.22 | 11.26 | 11.03 | 11.18 | 350,375 | -0.03(-0.31%) |
Aug 13, 2021 | 11.26 | 11.31 | 11.21 | 11.21 | 337,191 | -0.04(-0.38%) |
Aug 12, 2021 | 11.26 | 11.31 | 11.19 | 11.26 | 270,299 | +0.03(+0.31%) |
Aug 11, 2021 | 11.10 | 11.22 | 11.00 | 11.22 | 241,075 | +0.16(+1.49%) |
Aug 10, 2021 | 10.99 | 11.15 | 10.96 | 11.06 | 299,807 | +0.04(+0.39%) |
Aug 09, 2021 | 11.10 | 11.10 | 10.99 | 11.01 | 264,681 | -0.10(-0.86%) |
Aug 06, 2021 | 10.96 | 11.13 | 10.95 | 11.11 | 267,665 | +0.29(+2.64%) |
Aug 05, 2021 | 10.71 | 10.85 | 10.71 | 10.82 | 222,721 | +0.16(+1.54%) |
Aug 04, 2021 | 10.74 | 10.76 | 10.60 | 10.66 | 368,054 | -0.12(-1.13%) |
Aug 03, 2021 | 10.51 | 10.82 | 10.36 | 10.78 | 491,493 | +0.37(+3.58%) |
Aug 02, 2021 | 10.49 | 10.69 | 10.39 | 10.41 | 316,391 | -0.02(-0.17%) |
Jul 30, 2021 | 10.41 | 10.66 | 9.973 | 10.42 | 341,602 | -0.05(-0.50%) |
Jul 29, 2021 | 10.57 | 10.57 | 10.35 | 10.48 | 357,630 | -0.01(-0.08%) |
Jul 28, 2021 | 10.03 | 10.53 | 10.02 | 10.48 | 685,891 | +0.48(+4.76%) |
Jul 27, 2021 | 9.982 | 10.16 | 9.904 | 10.01 | 339,405 | +0.00(+0.00%) |
Jul 26, 2021 | 9.982 | 10.16 | 9.982 | 10.01 | 299,985 | +0.02(+0.17%) |
Jul 23, 2021 | 9.982 | 10.05 | 9.921 | 9.990 | 212,476 | +0.10(+0.96%) |
Jul 22, 2021 | 10.09 | 10.14 | 9.852 | 9.895 | 294,260 | -0.25(-2.48%) |
Jul 21, 2021 | 10.09 | 10.24 | 10.09 | 10.15 | 302,221 | +0.13(+1.30%) |
Jul 20, 2021 | 9.791 | 10.17 | 9.791 | 10.02 | 516,946 | +0.22(+2.21%) |
Jul 19, 2021 | 9.964 | 10.03 | 9.748 | 9.800 | 388,380 | -0.29(-2.83%) |
Jul 16, 2021 | 10.31 | 10.31 | 10.08 | 10.09 | 311,410 | -0.15(-1.44%) |
Jul 15, 2021 | 10.08 | 10.35 | 10.08 | 10.23 | 431,855 | +0.09(+0.85%) |
Jul 14, 2021 | 10.15 | 10.31 | 10.08 | 10.15 | 472,094 | -0.03(-0.26%) |
Jul 13, 2021 | 10.29 | 10.31 | 10.09 | 10.17 | 411,979 | -0.15(-1.43%) |
Jul 12, 2021 | 10.21 | 10.32 | 10.12 | 10.32 | 315,728 | +0.03(+0.25%) |
Jul 09, 2021 | 10.20 | 10.35 | 10.18 | 10.29 | 299,645 | +0.24(+2.41%) |
Jul 08, 2021 | 10.01 | 10.20 | 9.930 | 10.05 | 409,364 | -0.07(-0.68%) |
Jul 07, 2021 | 10.10 | 10.24 | 10.05 | 10.12 | 273,935 | -0.04(-0.43%) |
Jul 06, 2021 | 10.33 | 10.33 | 10.04 | 10.16 | 294,961 | -0.21(-2.01%) |
Jul 02, 2021 | 10.48 | 10.48 | 10.33 | 10.37 | 265,149 | -0.12(-1.16%) |
Jul 01, 2021 | 10.41 | 10.57 | 10.38 | 10.49 | 283,500 | +0.14(+1.34%) |
Jun 30, 2021 | 10.47 | 10.54 | 10.34 | 10.35 | 572,009 | -0.12(-1.16%) |
Jun 29, 2021 | 10.64 | 10.69 | 10.46 | 10.48 | 293,972 | -0.10(-0.90%) |
Jun 28, 2021 | 10.76 | 10.76 | 10.47 | 10.57 | 350,309 | -0.15(-1.37%) |
Jun 25, 2021 | 10.80 | 10.95 | 10.70 | 10.72 | 1,603,794 | -0.09(-0.80%) |
Jun 24, 2021 | 10.67 | 10.86 | 10.62 | 10.80 | 354,634 | +0.15(+1.38%) |
Jun 23, 2021 | 10.60 | 10.76 | 10.56 | 10.66 | 399,230 | +0.06(+0.57%) |
Jun 22, 2021 | 10.66 | 10.66 | 10.50 | 10.60 | 361,405 | -0.02(-0.16%) |
Jun 21, 2021 | 10.43 | 10.70 | 10.38 | 10.61 | 680,386 | +0.29(+2.77%) |
Jun 18, 2021 | 10.66 | 10.69 | 10.21 | 10.33 | 1,457,992 | -0.36(-3.32%) |
Jun 17, 2021 | 11.00 | 11.00 | 10.66 | 10.68 | 436,377 | -0.30(-2.76%) |
Jun 16, 2021 | 10.78 | 11.05 | 10.66 | 10.99 | 506,467 | +0.15(+1.36%) |
Jun 15, 2021 | 10.90 | 11.01 | 10.78 | 10.84 | 540,380 | -0.06(-0.56%) |
Jun 14, 2021 | 10.84 | 10.99 | 10.73 | 10.90 | 451,601 | +0.04(+0.40%) |
Jun 11, 2021 | 10.87 | 11.16 | 10.81 | 10.86 | 469,563 | +0.00(+0.00%) |
Jun 10, 2021 | 11.12 | 11.17 | 10.85 | 10.86 | 388,417 | -0.18(-1.65%) |
Jun 09, 2021 | 11.19 | 11.19 | 10.99 | 11.04 | 536,183 | -0.23(-2.00%) |
Jun 08, 2021 | 11.19 | 11.34 | 11.10 | 11.26 | 350,031 | +0.03(+0.31%) |
Jun 07, 2021 | 11.21 | 11.28 | 11.14 | 11.23 | 274,866 | +0.05(+0.47%) |
Jun 04, 2021 | 11.24 | 11.36 | 11.14 | 11.18 | 302,085 | -0.07(-0.62%) |
Jun 03, 2021 | 11.18 | 11.30 | 11.17 | 11.25 | 315,176 | +0.06(+0.54%) |
Jun 02, 2021 | 11.40 | 11.40 | 11.16 | 11.19 | 291,890 | -0.17(-1.53%) |
Jun 01, 2021 | 11.29 | 11.45 | 11.24 | 11.36 | 330,539 | +0.09(+0.77%) |
May 28, 2021 | 11.27 | 11.28 | 11.11 | 11.27 | 195,372 | +0.03(+0.31%) |
May 27, 2021 | 11.23 | 11.34 | 11.21 | 11.24 | 415,046 | +0.19(+1.71%) |
May 26, 2021 | 10.91 | 11.06 | 10.87 | 11.05 | 325,092 | +0.18(+1.66%) |
May 25, 2021 | 11.25 | 11.30 | 10.86 | 10.87 | 529,883 | -0.36(-3.22%) |
May 24, 2021 | 11.39 | 11.43 | 11.17 | 11.23 | 234,909 | -0.12(-1.06%) |
May 21, 2021 | 11.32 | 11.39 | 11.26 | 11.35 | 306,049 | +0.09(+0.84%) |
May 20, 2021 | 11.34 | 11.35 | 11.12 | 11.26 | 306,655 | -0.05(-0.46%) |
May 19, 2021 | 11.32 | 11.32 | 11.15 | 11.31 | 388,246 | -0.10(-0.90%) |
May 18, 2021 | 11.58 | 11.69 | 11.39 | 11.41 | 323,854 | -0.20(-1.70%) |
May 17, 2021 | 11.39 | 11.84 | 11.38 | 11.61 | 569,304 | +0.22(+1.96%) |
May 14, 2021 | 11.32 | 11.39 | 11.22 | 11.38 | 260,935 | +0.15(+1.38%) |
May 13, 2021 | 10.67 | 11.29 | 10.67 | 11.23 | 441,185 | +0.40(+3.73%) |
May 12, 2021 | 11.10 | 11.20 | 10.79 | 10.83 | 277,916 | -0.21(-1.87%) |
May 11, 2021 | 11.20 | 11.24 | 11.01 | 11.03 | 249,233 | -0.14(-1.23%) |
May 10, 2021 | 11.22 | 11.42 | 11.16 | 11.17 | 380,061 | -0.05(-0.46%) |
May 07, 2021 | 11.07 | 11.24 | 10.80 | 11.22 | 255,922 | -0.01(-0.08%) |
May 06, 2021 | 11.23 | 11.33 | 11.09 | 11.23 | 273,124 | +0.02(+0.15%) |
May 05, 2021 | 11.20 | 11.23 | 11.04 | 11.21 | 255,927 | +0.04(+0.38%) |
May 04, 2021 | 11.10 | 11.21 | 11.01 | 11.17 | 311,008 | +0.08(+0.70%) |
May 03, 2021 | 11.07 | 11.42 | 10.93 | 11.09 | 292,272 | +0.10(+0.94%) |
Apr 30, 2021 | 10.72 | 11.05 | 10.71 | 10.99 | 397,505 | +0.19(+1.75%) |
Apr 29, 2021 | 10.91 | 11.01 | 10.77 | 10.80 | 270,482 | -0.03(-0.24%) |
Apr 28, 2021 | 10.79 | 10.97 | 10.75 | 10.83 | 209,050 | +0.03(+0.24%) |
Apr 27, 2021 | 10.83 | 10.90 | 10.75 | 10.80 | 209,364 | -0.04(-0.40%) |
Apr 26, 2021 | 10.94 | 11.09 | 10.84 | 10.84 | 274,362 | -0.07(-0.63%) |
Apr 23, 2021 | 10.65 | 10.97 | 10.62 | 10.91 | 301,443 | +0.30(+2.84%) |
Apr 22, 2021 | 10.70 | 10.75 | 10.60 | 10.61 | 242,523 | -0.08(-0.72%) |
Apr 21, 2021 | 10.46 | 10.69 | 10.46 | 10.69 | 264,689 | +0.15(+1.39%) |
Apr 20, 2021 | 10.65 | 10.73 | 10.53 | 10.54 | 281,562 | -0.15(-1.45%) |
Apr 19, 2021 | 10.66 | 10.76 | 10.58 | 10.70 | 289,391 | +0.05(+0.48%) |
Apr 16, 2021 | 10.65 | 10.78 | 10.63 | 10.65 | 302,955 | +0.02(+0.16%) |
Apr 15, 2021 | 10.61 | 10.67 | 10.46 | 10.63 | 245,315 | +0.03(+0.24%) |
Apr 14, 2021 | 10.44 | 10.70 | 10.44 | 10.60 | 269,983 | +0.15(+1.44%) |
Apr 13, 2021 | 10.64 | 10.64 | 10.41 | 10.45 | 277,169 | -0.18(-1.74%) |
Apr 12, 2021 | 10.54 | 10.73 | 10.54 | 10.64 | 196,000 | +0.10(+0.98%) |
Apr 09, 2021 | 10.58 | 10.67 | 10.52 | 10.53 | 247,597 | +0.02(+0.16%) |
Apr 08, 2021 | 10.42 | 10.54 | 10.29 | 10.52 | 179,214 | +0.05(+0.49%) |
Apr 07, 2021 | 10.53 | 10.67 | 10.44 | 10.46 | 258,405 | -0.08(-0.73%) |
Apr 06, 2021 | 10.58 | 10.68 | 10.52 | 10.54 | 226,595 | -0.07(-0.65%) |
Apr 05, 2021 | 10.64 | 10.70 | 10.51 | 10.61 | 243,802 | +0.06(+0.57%) |
Apr 01, 2021 | 10.33 | 10.57 | 10.32 | 10.55 | 278,997 | +0.16(+1.57%) |
Mar 31, 2021 | 10.58 | 10.62 | 10.31 | 10.39 | 601,281 | -0.22(-2.11%) |
Mar 30, 2021 | 10.65 | 10.79 | 10.55 | 10.61 | 531,346 | +0.09(+0.90%) |
Mar 29, 2021 | 10.74 | 10.90 | 10.51 | 10.52 | 463,266 | -0.33(-3.01%) |
Mar 26, 2021 | 10.84 | 10.95 | 10.76 | 10.84 | 284,696 | +0.15(+1.45%) |
Mar 25, 2021 | 10.58 | 10.77 | 10.37 | 10.69 | 331,443 | +0.21(+1.97%) |
Mar 24, 2021 | 10.58 | 10.98 | 10.48 | 10.48 | 304,001 | +0.01(+0.12%) |
Mar 23, 2021 | 10.71 | 11.04 | 10.44 | 10.47 | 451,244 | -0.36(-3.30%) |
Mar 22, 2021 | 11.01 | 11.01 | 10.72 | 10.83 | 474,016 | -0.28(-2.55%) |
Mar 19, 2021 | 10.90 | 11.14 | 10.75 | 11.11 | 2,058,234 | +0.11(+1.02%) |
Mar 18, 2021 | 11.11 | 11.33 | 10.94 | 11.00 | 480,533 | +0.02(+0.16%) |
Mar 17, 2021 | 11.11 | 11.17 | 10.90 | 10.98 | 501,864 | +0.00(+0.00%) |
Mar 16, 2021 | 11.13 | 11.15 | 10.84 | 10.98 | 335,699 | -0.16(-1.47%) |
Mar 15, 2021 | 11.36 | 11.36 | 10.99 | 11.14 | 375,150 | -0.21(-1.82%) |
Mar 12, 2021 | 11.30 | 11.47 | 11.21 | 11.35 | 281,905 | +0.16(+1.46%) |
Mar 11, 2021 | 11.22 | 11.22 | 10.94 | 11.19 | 328,410 | -0.02(-0.15%) |
Mar 10, 2021 | 11.09 | 11.25 | 10.96 | 11.20 | 421,799 | +0.20(+1.80%) |
Mar 09, 2021 | 11.14 | 11.14 | 10.87 | 11.01 | 386,106 | -0.21(-1.84%) |
Mar 08, 2021 | 10.90 | 11.29 | 10.75 | 11.21 | 503,560 | +0.53(+4.99%) |
Mar 05, 2021 | 10.39 | 10.71 | 10.33 | 10.68 | 704,879 | +0.44(+4.28%) |
Mar 04, 2021 | 10.03 | 10.33 | 10.02 | 10.24 | 658,530 | +0.21(+2.06%) |
Mar 03, 2021 | 9.880 | 10.32 | 9.876 | 10.03 | 531,362 | +0.27(+2.73%) |
Mar 02, 2021 | 9.725 | 9.884 | 9.536 | 9.768 | 377,044 | -0.09(-0.87%) |
Mar 01, 2021 | 9.880 | 9.931 | 9.760 | 9.854 | 352,236 | +0.17(+1.76%) |
Feb 26, 2021 | 9.794 | 9.935 | 9.632 | 9.683 | 462,162 | -0.12(-1.22%) |
Feb 25, 2021 | 9.999 | 10.03 | 9.786 | 9.803 | 377,096 | -0.09(-0.95%) |
Feb 24, 2021 | 9.811 | 10.10 | 9.811 | 9.897 | 318,137 | +0.18(+1.84%) |
Feb 23, 2021 | 9.666 | 9.956 | 9.523 | 9.718 | 513,130 | +0.14(+1.42%) |
Feb 22, 2021 | 9.385 | 9.628 | 9.368 | 9.581 | 486,456 | +0.18(+1.91%) |
Feb 19, 2021 | 9.146 | 9.419 | 9.146 | 9.402 | 414,106 | +0.27(+2.99%) |
Feb 18, 2021 | 9.197 | 9.325 | 9.120 | 9.129 | 451,343 | -0.03(-0.28%) |
Feb 17, 2021 | 9.163 | 9.359 | 9.137 | 9.154 | 353,069 | -0.03(-0.37%) |
Feb 16, 2021 | 9.299 | 9.385 | 9.171 | 9.189 | 365,763 | -0.07(-0.74%) |
Feb 12, 2021 | 9.146 | 9.282 | 9.129 | 9.257 | 285,760 | +0.07(+0.74%) |
Feb 11, 2021 | 9.325 | 9.470 | 9.120 | 9.189 | 334,682 | -0.12(-1.28%) |
Feb 10, 2021 | 9.368 | 9.427 | 9.274 | 9.308 | 326,324 | -0.04(-0.46%) |
Feb 09, 2021 | 9.299 | 9.385 | 9.163 | 9.351 | 371,133 | +0.03(+0.37%) |
Feb 08, 2021 | 9.095 | 9.317 | 8.958 | 9.317 | 346,603 | +0.23(+2.54%) |
Feb 05, 2021 | 9.180 | 9.223 | 8.984 | 9.086 | 293,378 | -0.05(-0.56%) |
Feb 04, 2021 | 8.992 | 9.231 | 8.847 | 9.137 | 378,418 | +0.15(+1.61%) |
Feb 03, 2021 | 8.864 | 9.026 | 8.753 | 8.992 | 332,584 | +0.11(+1.25%) |
Feb 02, 2021 | 8.805 | 9.005 | 8.711 | 8.881 | 528,977 | +0.15(+1.76%) |