Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 11.33 | 11.51 | 11.50 | 1,046,869 | +0.17(+1.49%) | |
Jan 28, 2022 | 11.30 | 11.33 | 11.23 | 11.33 | 607,857 | +0.06(+0.55%) |
Jan 27, 2022 | 11.40 | 11.40 | 11.18 | 11.26 | 861,566 | -0.12(-1.01%) |
Jan 26, 2022 | 11.58 | 11.62 | 11.33 | 11.38 | 1,105,370 | +0.12(+1.10%) |
Jan 25, 2022 | 11.28 | 11.33 | 11.23 | 11.26 | 804,854 | -0.26(-2.23%) |
Jan 24, 2022 | 11.50 | 11.58 | 11.27 | 11.51 | 1,582,859 | -0.14(-1.22%) |
Jan 21, 2022 | 11.72 | 11.76 | 11.65 | 11.65 | 6,579,195 | +0.06(+0.54%) |
Jan 20, 2022 | 11.87 | 11.87 | 11.58 | 11.59 | 1,476,001 | -0.29(-2.46%) |
Jan 19, 2022 | 11.83 | 11.90 | 11.74 | 11.89 | 1,277,585 | +0.18(+1.52%) |
Jan 18, 2022 | 11.71 | 11.78 | 11.68 | 11.71 | 468,981 | -0.04(-0.30%) |
Jan 14, 2022 | 11.74 | 0 | +0.12(+0.99%) | |||
Jan 13, 2022 | 11.66 | 11.77 | 11.62 | 11.63 | 1,392,199 | +0.04(+0.38%) |
Jan 12, 2022 | 11.47 | 11.63 | 11.47 | 11.58 | 1,118,461 | +0.20(+1.71%) |
Jan 11, 2022 | 11.40 | 11.43 | 11.35 | 11.39 | 741,286 | +0.04(+0.31%) |
Jan 10, 2022 | 11.26 | 11.38 | 11.26 | 11.35 | 1,014,781 | +0.19(+1.67%) |
Jan 07, 2022 | 11.05 | 11.18 | 11.05 | 11.17 | 934,110 | +0.11(+0.96%) |
Jan 06, 2022 | 11.09 | 11.12 | 11.00 | 11.06 | 1,430,110 | -0.07(-0.64%) |
Jan 05, 2022 | 11.23 | 11.31 | 11.12 | 11.13 | 692,205 | +0.11(+0.97%) |
Jan 04, 2022 | 11.12 | 11.14 | 10.94 | 11.03 | 1,346,861 | -0.14(-1.27%) |
Jan 03, 2022 | 11.17 | 11.22 | 11.12 | 11.17 | 1,126,238 | +0.02(+0.16%) |
Dec 31, 2021 | 11.20 | 11.20 | 11.12 | 11.15 | 1,290,742 | -0.07(-0.63%) |
Dec 30, 2021 | 11.44 | 11.50 | 11.12 | 11.22 | 1,405,811 | +0.03(+0.28%) |
Dec 29, 2021 | 11.24 | 11.37 | 11.16 | 11.19 | 986,031 | -0.20(-1.76%) |
Dec 28, 2021 | 11.48 | 11.50 | 11.34 | 11.39 | 2,687,490 | -0.05(-0.44%) |
Dec 27, 2021 | 11.51 | 11.51 | 11.44 | 11.44 | 2,165,526 | +0.02(+0.15%) |
Dec 23, 2021 | 11.36 | 11.45 | 11.36 | 11.42 | 640,081 | +0.10(+0.89%) |
Dec 22, 2021 | 11.25 | 11.34 | 11.21 | 11.32 | 894,734 | +0.02(+0.15%) |
Dec 21, 2021 | 11.23 | 11.31 | 11.21 | 11.31 | 628,954 | +0.20(+1.81%) |
Dec 20, 2021 | 11.11 | 11.15 | 11.05 | 11.11 | 2,164,148 | -0.08(-0.75%) |
Dec 17, 2021 | 11.35 | 11.38 | 11.16 | 11.19 | 1,841,968 | -0.01(-0.08%) |
Dec 16, 2021 | 11.17 | 11.24 | 11.14 | 11.20 | 717,712 | +0.25(+2.29%) |
Dec 15, 2021 | 10.90 | 10.96 | 10.82 | 10.95 | 434,025 | +0.05(+0.46%) |
Dec 14, 2021 | 10.87 | 10.96 | 10.87 | 10.90 | 793,778 | -0.02(-0.15%) |
Dec 13, 2021 | 10.96 | 11.03 | 10.90 | 10.91 | 1,380,141 | -0.05(-0.46%) |
Dec 10, 2021 | 10.92 | 10.98 | 10.90 | 10.96 | 304,481 | +0.10(+0.92%) |
Dec 09, 2021 | 10.90 | 10.92 | 10.84 | 10.86 | 410,476 | -0.08(-0.76%) |
Dec 08, 2021 | 10.89 | 10.97 | 10.85 | 10.95 | 478,647 | +0.08(+0.69%) |
Dec 07, 2021 | 10.86 | 10.93 | 10.85 | 10.87 | 314,594 | +0.01(+0.08%) |
Dec 06, 2021 | 10.77 | 10.91 | 10.77 | 10.86 | 658,966 | +0.23(+2.12%) |
Dec 03, 2021 | 10.77 | 10.77 | 10.63 | 10.64 | 600,250 | +0.00(+0.00%) |
Dec 02, 2021 | 10.54 | 10.67 | 10.54 | 10.64 | 844,150 | +0.08(+0.79%) |
Dec 01, 2021 | 10.69 | 10.75 | 10.55 | 10.55 | 466,412 | -0.07(-0.63%) |
Nov 30, 2021 | 10.58 | 10.65 | 10.48 | 10.62 | 1,168,154 | -0.28(-2.53%) |
Nov 29, 2021 | 10.85 | 10.90 | 10.81 | 10.90 | 832,696 | +0.22(+2.04%) |
Nov 26, 2021 | 10.77 | 10.80 | 10.66 | 10.68 | 287,750 | -0.16(-1.47%) |
Nov 24, 2021 | 10.79 | 10.87 | 10.78 | 10.84 | 694,135 | +0.03(+0.31%) |
Nov 23, 2021 | 10.81 | 10.83 | 10.76 | 10.80 | 1,424,763 | +0.02(+0.15%) |
Nov 22, 2021 | 10.88 | 10.88 | 10.79 | 10.79 | 426,620 | -0.06(-0.54%) |
Nov 19, 2021 | 10.81 | 10.90 | 10.81 | 10.85 | 500,381 | +0.02(+0.16%) |
Nov 18, 2021 | 10.82 | 10.85 | 10.82 | 10.83 | 405,482 | +0.00(+0.00%) |
Nov 17, 2021 | 10.79 | 10.85 | 10.78 | 10.83 | 309,953 | -0.08(-0.77%) |
Nov 16, 2021 | 10.93 | 10.98 | 10.91 | 10.91 | 355,821 | -0.13(-1.21%) |
Nov 15, 2021 | 11.11 | 11.13 | 11.05 | 11.05 | 175,143 | -0.11(-0.98%) |
Nov 12, 2021 | 11.10 | 11.16 | 11.08 | 11.16 | 402,041 | +0.33(+3.09%) |
Nov 11, 2021 | 10.83 | 10.86 | 10.81 | 10.82 | 356,090 | -0.06(-0.54%) |
Nov 10, 2021 | 10.96 | 10.87 | 10.88 | 375,807 | +0.03(+0.23%) | |
Nov 09, 2021 | 10.92 | 11.00 | 10.84 | 10.85 | 514,334 | +0.07(+0.62%) |
Nov 08, 2021 | 10.80 | 10.85 | 10.79 | 10.79 | 307,236 | +0.01(+0.08%) |
Nov 05, 2021 | 10.71 | 10.78 | 10.71 | 10.78 | 353,015 | +0.02(+0.16%) |
Nov 04, 2021 | 10.87 | 10.87 | 10.75 | 10.76 | 608,273 | -0.10(-0.92%) |
Nov 03, 2021 | 10.90 | 10.90 | 10.80 | 10.86 | 536,159 | -0.12(-1.07%) |
Nov 02, 2021 | 10.96 | 11.00 | 10.93 | 10.98 | 790,071 | +0.06(+0.54%) |
Nov 01, 2021 | 10.85 | 10.95 | 10.90 | 10.92 | 421,104 | +0.20(+1.87%) |
Oct 29, 2021 | 10.74 | 10.74 | 10.68 | 10.72 | 847,993 | -0.23(-2.06%) |
Oct 28, 2021 | 10.92 | 10.96 | 10.89 | 10.95 | 588,471 | -0.08(-0.68%) |
Oct 27, 2021 | 11.07 | 11.08 | 10.99 | 11.02 | 1,849,165 | -0.08(-0.68%) |
Oct 26, 2021 | 11.17 | 11.09 | 11.10 | 572,642 | -0.02(-0.15%) | |
Oct 25, 2021 | 11.11 | 11.16 | 11.10 | 11.11 | 265,774 | -0.09(-0.82%) |
Oct 22, 2021 | 11.24 | 11.28 | 11.18 | 11.21 | 477,386 | +0.00(+0.00%) |
Oct 21, 2021 | 11.29 | 11.29 | 11.20 | 11.21 | 1,073,694 | +0.01(+0.07%) |
Oct 20, 2021 | 11.25 | 11.27 | 11.19 | 11.20 | 548,138 | -0.02(-0.15%) |
Oct 19, 2021 | 11.14 | 11.24 | 11.10 | 11.21 | 780,742 | +0.23(+2.13%) |
Oct 18, 2021 | 10.98 | 11.01 | 10.93 | 10.98 | 303,324 | -0.04(-0.38%) |
Oct 15, 2021 | 11.02 | 11.06 | 11.01 | 11.02 | 442,339 | +0.01(+0.08%) |
Oct 14, 2021 | 11.01 | 11.02 | 10.96 | 11.01 | 655,520 | +0.08(+0.69%) |
Oct 13, 2021 | 10.91 | 11.01 | 10.88 | 10.94 | 985,626 | +0.25(+2.35%) |
Oct 12, 2021 | 10.71 | 10.73 | 10.62 | 10.69 | 1,820,607 | -0.18(-1.62%) |
Oct 11, 2021 | 10.93 | 10.98 | 10.86 | 10.86 | 740,610 | -0.08(-0.76%) |
Oct 08, 2021 | 11.01 | 11.03 | 10.94 | 10.95 | 525,880 | -0.13(-1.13%) |
Oct 07, 2021 | 11.16 | 11.16 | 11.06 | 11.07 | 807,018 | -0.03(-0.30%) |
Oct 06, 2021 | 11.08 | 11.12 | 11.01 | 11.11 | 344,727 | -0.18(-1.56%) |
Oct 05, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 473,939 | -0.06(-0.52%) |
Oct 04, 2021 | 11.43 | 11.47 | 11.30 | 11.34 | 763,301 | -0.11(-0.95%) |
Oct 01, 2021 | 11.40 | 11.46 | 11.31 | 11.45 | 591,780 | +0.05(+0.44%) |
Sep 30, 2021 | 11.51 | 11.56 | 11.40 | 11.40 | 613,265 | -0.03(-0.29%) |
Sep 29, 2021 | 11.41 | 11.46 | 11.36 | 11.43 | 465,950 | +0.07(+0.59%) |
Sep 28, 2021 | 11.47 | 11.47 | 11.35 | 11.37 | 770,315 | -0.23(-2.02%) |
Sep 27, 2021 | 11.67 | 11.68 | 11.56 | 11.60 | 859,081 | +0.05(+0.43%) |
Sep 24, 2021 | 11.50 | 11.62 | 11.43 | 11.55 | 758,703 | -0.01(-0.07%) |
Sep 23, 2021 | 11.53 | 11.61 | 11.51 | 11.56 | 322,915 | +0.08(+0.73%) |
Sep 22, 2021 | 11.42 | 11.51 | 11.39 | 11.47 | 317,189 | +0.09(+0.81%) |
Sep 21, 2021 | 11.45 | 11.48 | 11.35 | 11.38 | 823,402 | -0.01(-0.07%) |
Sep 20, 2021 | 11.37 | 11.41 | 11.31 | 11.39 | 792,485 | -0.17(-1.45%) |
Sep 17, 2021 | 11.56 | 11.59 | 11.51 | 11.56 | 1,109,053 | -0.02(-0.15%) |
Sep 16, 2021 | 11.52 | 11.60 | 11.47 | 11.57 | 541,312 | -0.06(-0.50%) |
Sep 15, 2021 | 11.55 | 11.63 | 11.50 | 11.63 | 881,436 | +0.08(+0.72%) |
Sep 14, 2021 | 11.61 | 11.65 | 11.51 | 11.55 | 572,153 | -0.05(-0.43%) |
Sep 13, 2021 | 11.61 | 11.66 | 11.56 | 11.60 | 513,582 | +0.03(+0.22%) |
Sep 10, 2021 | 11.67 | 11.72 | 11.58 | 11.57 | 374,599 | -0.01(-0.07%) |
Sep 09, 2021 | 11.62 | 11.64 | 11.56 | 11.58 | 671,677 | -0.06(-0.50%) |
Sep 08, 2021 | 11.64 | 11.67 | 11.60 | 11.64 | 288,069 | -0.03(-0.22%) |
Sep 07, 2021 | 11.76 | 11.76 | 11.65 | 11.67 | 327,405 | -0.18(-1.55%) |
Sep 03, 2021 | 11.85 | 11.88 | 11.80 | 11.85 | 273,518 | -0.03(-0.21%) |
Sep 02, 2021 | 11.93 | 11.94 | 11.87 | 11.88 | 453,867 | -0.21(-1.73%) |
Sep 01, 2021 | 11.98 | 12.10 | 11.98 | 12.09 | 561,241 | +0.35(+3.00%) |
Aug 31, 2021 | 11.74 | 11.82 | 11.68 | 11.73 | 1,002,051 | +0.06(+0.50%) |
Aug 30, 2021 | 11.68 | 11.72 | 11.66 | 11.67 | 273,815 | -0.04(-0.36%) |
Aug 27, 2021 | 11.57 | 11.75 | 11.55 | 11.72 | 600,801 | +0.11(+0.94%) |
Aug 26, 2021 | 11.64 | 11.68 | 11.60 | 11.61 | 252,575 | -0.09(-0.79%) |
Aug 25, 2021 | 11.67 | 11.73 | 11.64 | 11.70 | 273,138 | +0.04(+0.36%) |
Aug 24, 2021 | 11.67 | 11.72 | 11.62 | 11.66 | 401,406 | +0.03(+0.22%) |
Aug 23, 2021 | 11.52 | 11.66 | 11.52 | 11.63 | 960,863 | +0.23(+1.98%) |
Aug 20, 2021 | 11.40 | 11.44 | 11.29 | 11.41 | 1,167,119 | -0.34(-2.92%) |
Aug 19, 2021 | 11.75 | 11.77 | 11.67 | 11.75 | 1,186,335 | -0.28(-2.30%) |
Aug 18, 2021 | 12.16 | 12.20 | 11.99 | 12.03 | 1,002,589 | +0.14(+1.20%) |
Aug 17, 2021 | 11.97 | 11.97 | 11.83 | 11.88 | 616,203 | -0.26(-2.14%) |
Aug 16, 2021 | 12.12 | 12.16 | 12.03 | 12.14 | 430,072 | -0.08(-0.62%) |
Aug 13, 2021 | 12.28 | 12.30 | 12.16 | 12.22 | 357,603 | -0.14(-1.15%) |
Aug 12, 2021 | 12.39 | 12.39 | 12.27 | 12.36 | 787,560 | -0.30(-2.38%) |
Aug 11, 2021 | 12.55 | 12.75 | 12.47 | 12.66 | 972,091 | +0.64(+5.36%) |
Aug 10, 2021 | 12.12 | 12.13 | 11.99 | 12.02 | 496,326 | -0.25(-2.05%) |
Aug 09, 2021 | 12.19 | 12.27 | 12.11 | 12.27 | 531,046 | +0.13(+1.03%) |
Aug 06, 2021 | 12.17 | 12.17 | 12.12 | 12.14 | 257,524 | +0.03(+0.21%) |
Aug 05, 2021 | 12.15 | 12.16 | 12.08 | 12.12 | 669,398 | -0.01(-0.07%) |
Aug 04, 2021 | 12.14 | 12.19 | 12.11 | 12.13 | 416,100 | -0.05(-0.41%) |
Aug 03, 2021 | 12.15 | 12.19 | 12.11 | 12.18 | 602,589 | +0.03(+0.28%) |
Aug 02, 2021 | 12.24 | 12.28 | 12.13 | 12.14 | 1,007,293 | +0.10(+0.83%) |
Jul 30, 2021 | 12.21 | 12.21 | 12.04 | 12.04 | 837,998 | -0.26(-2.11%) |
Jul 29, 2021 | 12.27 | 12.33 | 12.24 | 12.30 | 600,813 | +0.12(+0.96%) |
Jul 28, 2021 | 12.14 | 12.19 | 12.04 | 12.19 | 801,998 | +0.23(+1.89%) |
Jul 27, 2021 | 11.97 | 11.99 | 11.88 | 11.96 | 621,337 | -0.15(-1.24%) |
Jul 26, 2021 | 12.14 | 12.17 | 12.03 | 12.11 | 800,073 | -0.36(-2.89%) |
Jul 23, 2021 | 12.39 | 12.49 | 12.39 | 12.47 | 1,439,427 | +0.10(+0.81%) |
Jul 22, 2021 | 12.55 | 12.60 | 12.33 | 12.37 | 1,657,485 | +0.06(+0.48%) |
Jul 21, 2021 | 12.24 | 12.35 | 12.21 | 12.31 | 735,166 | +0.17(+1.38%) |
Jul 20, 2021 | 12.14 | 12.23 | 12.10 | 12.14 | 1,102,394 | +0.23(+1.97%) |
Jul 19, 2021 | 11.98 | 11.98 | 11.81 | 11.91 | 949,370 | -0.10(-0.84%) |
Jul 16, 2021 | 12.07 | 12.09 | 11.99 | 12.01 | 425,548 | +0.02(+0.14%) |
Jul 15, 2021 | 11.97 | 12.03 | 11.92 | 11.99 | 600,746 | +0.12(+0.99%) |
Jul 14, 2021 | 12.02 | 12.02 | 11.85 | 11.88 | 818,451 | -0.03(-0.28%) |
Jul 13, 2021 | 11.99 | 11.99 | 11.89 | 11.91 | 738,000 | +0.08(+0.64%) |
Jul 12, 2021 | 11.78 | 11.87 | 11.78 | 11.83 | 324,652 | +0.08(+0.64%) |
Jul 09, 2021 | 11.68 | 11.77 | 11.67 | 11.76 | 426,722 | +0.11(+0.93%) |
Jul 08, 2021 | 11.70 | 11.72 | 11.57 | 11.65 | 770,812 | -0.13(-1.14%) |
Jul 07, 2021 | 11.84 | 11.93 | 11.76 | 11.78 | 530,906 | +0.04(+0.36%) |
Jul 06, 2021 | 11.93 | 11.94 | 11.68 | 11.74 | 590,813 | +0.04(+0.36%) |
Jul 02, 2021 | 11.75 | 11.76 | 11.70 | 11.70 | 258,948 | -0.02(-0.14%) |
Jul 01, 2021 | 11.67 | 11.78 | 11.67 | 11.72 | 369,021 | +0.04(+0.36%) |
Jun 30, 2021 | 11.74 | 11.76 | 11.67 | 11.67 | 760,171 | -0.06(-0.50%) |
Jun 29, 2021 | 11.85 | 11.85 | 11.72 | 11.73 | 349,484 | -0.10(-0.85%) |
Jun 28, 2021 | 11.87 | 11.88 | 11.78 | 11.83 | 603,846 | -0.14(-1.19%) |
Jun 25, 2021 | 11.98 | 12.03 | 11.93 | 11.98 | 373,458 | +0.03(+0.21%) |
Jun 24, 2021 | 11.92 | 11.97 | 11.83 | 11.95 | 737,087 | +0.03(+0.21%) |
Jun 23, 2021 | 11.90 | 11.96 | 11.85 | 11.93 | 454,316 | +0.03(+0.21%) |
Jun 22, 2021 | 11.86 | 11.93 | 11.83 | 11.90 | 524,877 | +0.07(+0.57%) |
Jun 21, 2021 | 11.72 | 11.83 | 11.69 | 11.83 | 727,986 | -0.16(-1.33%) |
Jun 18, 2021 | 11.95 | 12.01 | 11.82 | 11.99 | 2,233,924 | -0.09(-0.76%) |
Jun 17, 2021 | 12.04 | 12.12 | 12.02 | 12.09 | 904,744 | +0.12(+0.98%) |
Jun 16, 2021 | 12.09 | 12.14 | 11.94 | 11.97 | 703,393 | -0.23(-1.85%) |
Jun 15, 2021 | 12.22 | 12.24 | 12.12 | 12.19 | 816,867 | -0.04(-0.34%) |
Jun 14, 2021 | 12.19 | 12.24 | 12.07 | 12.24 | 771,158 | -0.08(-0.68%) |
Jun 11, 2021 | 12.33 | 12.35 | 12.28 | 12.32 | 271,585 | -0.04(-0.34%) |
Jun 10, 2021 | 12.39 | 12.39 | 12.33 | 12.36 | 450,644 | -0.12(-0.94%) |
Jun 09, 2021 | 12.40 | 12.51 | 12.39 | 12.48 | 843,269 | +0.05(+0.40%) |
Jun 08, 2021 | 12.50 | 12.50 | 12.39 | 12.43 | 926,209 | -0.05(-0.40%) |
Jun 07, 2021 | 12.51 | 12.54 | 12.47 | 12.48 | 606,329 | -0.13(-1.06%) |
Jun 04, 2021 | 12.44 | 12.61 | 12.42 | 12.61 | 476,676 | +0.06(+0.47%) |
Jun 03, 2021 | 12.54 | 12.57 | 12.50 | 12.55 | 749,242 | -0.07(-0.53%) |
Jun 02, 2021 | 12.60 | 12.64 | 12.52 | 12.62 | 741,360 | -0.19(-1.50%) |
Jun 01, 2021 | 12.80 | 12.85 | 12.72 | 12.81 | 763,135 | +0.17(+1.32%) |
May 28, 2021 | 12.47 | 12.66 | 12.47 | 12.65 | 1,278,996 | +0.28(+2.23%) |
May 27, 2021 | 12.44 | 12.49 | 12.32 | 12.37 | 1,304,173 | +0.03(+0.27%) |
May 26, 2021 | 12.22 | 12.36 | 12.20 | 12.34 | 1,290,301 | +0.45(+3.80%) |
May 25, 2021 | 12.03 | 12.08 | 11.88 | 11.88 | 1,026,297 | -0.11(-0.91%) |
May 24, 2021 | 11.98 | 12.11 | 11.98 | 11.99 | 920,008 | +0.48(+4.14%) |
May 21, 2021 | 11.55 | 11.59 | 11.46 | 11.52 | 801,007 | -0.30(-2.55%) |
May 20, 2021 | 11.79 | 11.88 | 11.78 | 11.82 | 659,186 | +0.07(+0.57%) |
May 19, 2021 | 11.73 | 11.76 | 11.65 | 11.75 | 881,953 | -0.01(-0.07%) |
May 18, 2021 | 11.80 | 11.88 | 11.75 | 11.76 | 1,227,517 | +0.35(+3.08%) |
May 17, 2021 | 11.47 | 11.51 | 11.40 | 11.41 | 604,669 | -0.08(-0.66%) |
May 14, 2021 | 11.55 | 11.56 | 11.41 | 11.48 | 646,749 | -0.10(-0.87%) |
May 13, 2021 | 11.52 | 11.61 | 11.52 | 11.58 | 1,213,694 | +0.15(+1.32%) |
May 12, 2021 | 11.59 | 11.73 | 11.36 | 11.43 | 1,466,606 | +0.20(+1.79%) |
May 11, 2021 | 11.09 | 11.32 | 11.03 | 11.23 | 1,085,326 | +0.27(+2.44%) |
May 10, 2021 | 10.99 | 11.06 | 10.96 | 10.96 | 414,710 | +0.03(+0.23%) |
May 07, 2021 | 10.93 | 11.01 | 10.92 | 10.94 | 464,111 | +0.01(+0.08%) |
May 06, 2021 | 10.83 | 10.93 | 10.81 | 10.93 | 421,067 | +0.17(+1.55%) |
May 05, 2021 | 10.75 | 10.78 | 10.72 | 10.76 | 538,934 | +0.03(+0.31%) |
May 04, 2021 | 10.73 | 10.80 | 10.66 | 10.73 | 1,214,781 | +0.19(+1.83%) |
May 03, 2021 | 10.57 | 10.61 | 10.49 | 10.54 | 506,449 | -0.01(-0.08%) |
Apr 30, 2021 | 10.70 | 10.74 | 10.54 | 10.55 | 898,184 | -0.34(-3.15%) |
Apr 29, 2021 | 10.84 | 10.90 | 10.79 | 10.89 | 862,773 | +0.10(+0.93%) |
Apr 28, 2021 | 10.82 | 10.84 | 10.74 | 10.79 | 417,220 | -0.21(-1.90%) |
Apr 27, 2021 | 11.04 | 11.04 | 10.97 | 11.00 | 543,422 | -0.03(-0.30%) |
Apr 26, 2021 | 10.96 | 11.06 | 10.96 | 11.03 | 636,345 | +0.05(+0.46%) |
Apr 23, 2021 | 11.00 | 11.02 | 10.89 | 10.98 | 732,336 | +0.08(+0.69%) |
Apr 22, 2021 | 10.92 | 10.96 | 10.85 | 10.90 | 844,653 | +0.03(+0.23%) |
Apr 21, 2021 | 10.80 | 10.90 | 10.75 | 10.88 | 1,166,646 | -0.02(-0.15%) |
Apr 20, 2021 | 10.75 | 10.91 | 10.74 | 10.90 | 1,680,574 | +0.28(+2.68%) |
Apr 19, 2021 | 10.64 | 10.64 | 10.59 | 10.61 | 696,062 | -0.05(-0.47%) |
Apr 16, 2021 | 10.66 | 10.68 | 10.60 | 10.66 | 766,988 | +0.01(+0.08%) |
Apr 15, 2021 | 10.60 | 10.67 | 10.54 | 10.65 | 1,070,965 | +0.29(+2.83%) |
Apr 14, 2021 | 10.35 | 10.39 | 10.34 | 10.36 | 1,576,624 | +0.08(+0.73%) |
Apr 13, 2021 | 10.34 | 10.35 | 10.28 | 10.29 | 1,320,420 | +0.01(+0.08%) |
Apr 12, 2021 | 10.23 | 10.30 | 10.23 | 10.28 | 374,691 | -0.01(-0.08%) |
Apr 09, 2021 | 10.38 | 10.38 | 10.29 | 10.29 | 1,303,485 | -0.09(-0.89%) |
Apr 08, 2021 | 10.42 | 10.42 | 10.34 | 10.38 | 1,156,964 | +0.04(+0.41%) |
Apr 07, 2021 | 10.35 | 10.40 | 10.32 | 10.34 | 654,003 | -0.05(-0.48%) |
Apr 06, 2021 | 10.38 | 10.44 | 10.38 | 10.39 | 838,783 | +0.09(+0.89%) |
Apr 05, 2021 | 10.37 | 10.37 | 10.24 | 10.29 | 1,071,269 | -0.15(-1.44%) |
Apr 01, 2021 | 10.38 | 10.47 | 10.38 | 10.44 | 806,896 | +0.03(+0.32%) |
Mar 31, 2021 | 10.38 | 10.49 | 10.34 | 10.41 | 1,034,491 | +0.20(+1.97%) |
Mar 30, 2021 | 10.23 | 10.23 | 10.13 | 10.21 | 500,817 | -0.07(-0.65%) |
Mar 29, 2021 | 10.30 | 10.34 | 10.24 | 10.28 | 2,341,618 | -0.13(-1.21%) |
Mar 26, 2021 | 10.34 | 10.42 | 10.28 | 10.40 | 4,582,571 | +0.19(+1.89%) |
Mar 25, 2021 | 10.21 | 10.26 | 10.13 | 10.21 | 1,025,523 | +0.09(+0.91%) |
Mar 24, 2021 | 10.18 | 10.22 | 10.12 | 10.12 | 1,403,112 | +0.37(+3.78%) |
Mar 23, 2021 | 9.800 | 9.867 | 9.742 | 9.750 | 758,879 | -0.12(-1.19%) |
Mar 22, 2021 | 9.825 | 9.876 | 9.725 | 9.867 | 526,074 | +0.03(+0.34%) |
Mar 19, 2021 | 9.809 | 9.909 | 9.717 | 9.834 | 1,064,391 | -0.07(-0.68%) |
Mar 18, 2021 | 9.926 | 10.00 | 9.892 | 9.901 | 372,403 | -0.08(-0.84%) |
Mar 17, 2021 | 9.959 | 10.02 | 9.834 | 9.984 | 825,247 | +0.01(+0.08%) |
Mar 16, 2021 | 9.984 | 10.00 | 9.934 | 9.976 | 485,710 | +0.01(+0.08%) |
Mar 15, 2021 | 10.00 | 10.00 | 9.884 | 9.968 | 596,978 | +0.00(+0.00%) |
Mar 12, 2021 | 9.993 | 10.03 | 9.926 | 9.968 | 1,330,369 | +0.01(+0.08%) |
Mar 11, 2021 | 9.926 | 10.01 | 9.901 | 9.959 | 619,331 | +0.14(+1.45%) |
Mar 10, 2021 | 9.725 | 9.850 | 9.700 | 9.817 | 1,535,120 | -0.01(-0.09%) |
Mar 09, 2021 | 9.666 | 9.842 | 9.616 | 9.825 | 1,808,968 | +0.28(+2.98%) |
Mar 08, 2021 | 9.658 | 9.683 | 9.541 | 9.541 | 1,614,668 | -0.19(-1.98%) |
Mar 05, 2021 | 9.691 | 9.788 | 9.641 | 9.733 | 2,289,373 | +0.08(+0.87%) |
Mar 04, 2021 | 9.783 | 9.909 | 9.633 | 9.650 | 996,543 | -0.22(-2.21%) |
Mar 03, 2021 | 9.708 | 9.892 | 9.708 | 9.867 | 842,062 | +0.22(+2.26%) |
Mar 02, 2021 | 9.616 | 9.666 | 9.549 | 9.650 | 1,464,800 | +0.05(+0.52%) |
Mar 01, 2021 | 9.574 | 9.616 | 9.507 | 9.599 | 1,290,286 | +0.15(+1.59%) |
Feb 26, 2021 | 9.675 | 9.675 | 9.424 | 9.449 | 1,897,814 | -0.28(-2.92%) |
Feb 25, 2021 | 9.700 | 9.876 | 9.691 | 9.733 | 1,973,189 | +0.11(+1.13%) |
Feb 24, 2021 | 9.675 | 9.700 | 9.507 | 9.624 | 1,379,044 | -0.17(-1.71%) |
Feb 23, 2021 | 9.683 | 9.817 | 9.591 | 9.792 | 2,533,918 | +0.26(+2.72%) |
Feb 22, 2021 | 9.616 | 9.616 | 9.415 | 9.532 | 1,566,872 | -0.30(-3.06%) |
Feb 19, 2021 | 9.951 | 9.951 | 9.717 | 9.834 | 2,656,677 | +0.07(+0.69%) |
Feb 18, 2021 | 9.750 | 9.867 | 9.733 | 9.767 | 1,669,755 | -0.01(-0.09%) |
Feb 17, 2021 | 9.984 | 9.984 | 9.700 | 9.775 | 1,644,541 | -0.10(-1.02%) |
Feb 16, 2021 | 9.934 | 9.951 | 9.775 | 9.876 | 1,450,327 | +0.64(+6.98%) |
Feb 12, 2021 | 9.382 | 9.382 | 9.223 | 9.231 | 1,492,633 | -0.19(-2.04%) |
Feb 11, 2021 | 9.248 | 9.499 | 9.206 | 9.424 | 3,150,485 | +0.41(+4.55%) |
Feb 10, 2021 | 9.064 | 9.097 | 8.955 | 9.014 | 1,859,339 | +0.13(+1.41%) |
Feb 09, 2021 | 8.930 | 9.005 | 8.871 | 8.888 | 1,491,111 | +0.03(+0.38%) |
Feb 08, 2021 | 8.829 | 8.863 | 8.737 | 8.855 | 3,965,103 | +0.14(+1.63%) |
Feb 05, 2021 | 8.863 | 8.871 | 8.712 | 8.712 | 2,335,734 | -0.11(-1.23%) |
Feb 04, 2021 | 8.980 | 8.980 | 8.762 | 8.821 | 3,183,410 | -0.20(-2.23%) |
Feb 03, 2021 | 9.072 | 9.118 | 8.980 | 9.022 | 775,375 | -0.04(-0.46%) |
Feb 02, 2021 | 9.030 | 9.152 | 9.022 | 9.064 | 642,938 | +0.10(+1.12%) |