Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 10.22 | 10.25 | 10.15 | 10.16 | 4,544,288 | -0.09(-0.88%) |
Oct 28, 2022 | 10.25 | 10.25 | 10.20 | 10.25 | 3,324,809 | +0.02(+0.18%) |
Oct 27, 2022 | 10.22 | 10.28 | 10.18 | 10.23 | 4,167,211 | +0.03(+0.27%) |
Oct 26, 2022 | 10.18 | 10.30 | 10.13 | 10.20 | 5,281,219 | +0.04(+0.36%) |
Oct 25, 2022 | 10.07 | 10.17 | 10.06 | 10.16 | 3,661,639 | +0.14(+1.45%) |
Oct 24, 2022 | 10.03 | 10.08 | 10.00 | 10.02 | 6,393,778 | +0.01(+0.10%) |
Oct 21, 2022 | 10.04 | 10.07 | 9.960 | 10.01 | 3,716,122 | -0.06(-0.63%) |
Oct 20, 2022 | 10.23 | 10.23 | 10.04 | 10.07 | 5,120,105 | -0.16(-1.58%) |
Oct 19, 2022 | 10.26 | 10.28 | 10.16 | 10.23 | 5,024,185 | -0.07(-0.70%) |
Oct 18, 2022 | 10.33 | 10.36 | 10.28 | 10.31 | 4,137,592 | +0.02(+0.17%) |
Oct 17, 2022 | 10.38 | 10.41 | 10.28 | 10.29 | 4,304,007 | +0.00(+0.00%) |
Oct 14, 2022 | 10.35 | 10.39 | 10.25 | 10.29 | 5,123,378 | -0.01(-0.09%) |
Oct 13, 2022 | 10.15 | 10.36 | 10.15 | 10.30 | 6,373,239 | -0.07(-0.69%) |
Oct 12, 2022 | 10.39 | 10.42 | 10.33 | 10.37 | 3,993,158 | -0.05(-0.52%) |
Oct 11, 2022 | 10.47 | 10.49 | 10.41 | 10.42 | 4,386,867 | -0.05(-0.52%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.46 | 10.48 | 3,906,834 | -0.09(-0.85%) |
Oct 07, 2022 | 10.61 | 10.64 | 10.57 | 10.57 | 2,822,458 | -0.11(-1.01%) |
Oct 06, 2022 | 10.73 | 10.76 | 10.66 | 10.68 | 3,009,433 | -0.05(-0.50%) |
Oct 05, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 4,710,569 | -0.09(-0.83%) |
Oct 04, 2022 | 10.83 | 10.91 | 10.82 | 10.82 | 3,079,756 | +0.04(+0.42%) |
Oct 03, 2022 | 10.75 | 10.85 | 10.75 | 10.78 | 3,890,661 | +0.08(+0.76%) |
Sep 30, 2022 | 10.70 | 10.73 | 10.64 | 10.69 | 7,463,490 | +0.01(+0.08%) |
Sep 29, 2022 | 10.70 | 10.71 | 10.56 | 10.69 | 7,520,378 | -0.04(-0.34%) |
Sep 28, 2022 | 10.64 | 10.78 | 10.62 | 10.72 | 4,806,846 | +0.13(+1.19%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.53 | 10.60 | 6,598,004 | +0.04(+0.43%) |
Sep 26, 2022 | 10.60 | 10.66 | 10.54 | 10.55 | 4,503,228 | -0.07(-0.68%) |
Sep 23, 2022 | 10.72 | 10.72 | 10.60 | 10.62 | 5,670,176 | -0.13(-1.17%) |
Sep 22, 2022 | 10.85 | 10.87 | 10.73 | 10.75 | 4,277,985 | -0.12(-1.08%) |
Sep 21, 2022 | 10.87 | 10.95 | 10.86 | 10.87 | 4,168,379 | +0.04(+0.33%) |
Sep 20, 2022 | 10.85 | 10.87 | 10.81 | 10.83 | 3,924,048 | -0.09(-0.82%) |
Sep 19, 2022 | 10.90 | 10.95 | 10.87 | 10.92 | 3,980,831 | -0.03(-0.25%) |
Sep 16, 2022 | 10.92 | 10.97 | 10.85 | 10.95 | 3,749,287 | -0.02(-0.16%) |
Sep 15, 2022 | 11.03 | 11.05 | 10.96 | 10.96 | 3,093,019 | -0.08(-0.73%) |
Sep 14, 2022 | 11.02 | 11.07 | 10.97 | 11.05 | 2,983,603 | +0.04(+0.41%) |
Sep 13, 2022 | 10.96 | 11.04 | 10.96 | 11.00 | 3,506,443 | -0.12(-1.05%) |
Sep 12, 2022 | 11.05 | 11.14 | 11.05 | 11.12 | 4,665,641 | +0.09(+0.81%) |
Sep 09, 2022 | 10.97 | 11.05 | 10.94 | 11.03 | 4,914,806 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.05 | 10.91 | 10.93 | 4,218,632 | -0.07(-0.65%) |
Sep 07, 2022 | 10.93 | 11.02 | 10.91 | 11.00 | 4,276,761 | +0.10(+0.90%) |
Sep 06, 2022 | 11.04 | 11.05 | 10.90 | 10.90 | 5,928,546 | -0.13(-1.22%) |
Sep 02, 2022 | 11.06 | 11.10 | 11.01 | 11.04 | 4,622,492 | +0.03(+0.24%) |
Sep 01, 2022 | 10.99 | 11.02 | 10.94 | 11.01 | 4,729,070 | -0.07(-0.65%) |
Aug 31, 2022 | 11.20 | 11.22 | 11.05 | 11.08 | 4,435,846 | -0.09(-0.80%) |
Aug 30, 2022 | 11.26 | 11.28 | 11.15 | 11.17 | 3,075,775 | -0.05(-0.48%) |
Aug 29, 2022 | 11.19 | 11.26 | 11.18 | 11.22 | 3,938,550 | -0.03(-0.24%) |
Aug 26, 2022 | 11.39 | 11.39 | 11.24 | 11.25 | 6,131,354 | -0.12(-1.02%) |
Aug 25, 2022 | 11.27 | 11.39 | 11.23 | 11.37 | 3,979,025 | +0.13(+1.12%) |
Aug 24, 2022 | 11.18 | 11.32 | 11.13 | 11.24 | 8,462,810 | +0.06(+0.56%) |
Aug 23, 2022 | 11.37 | 11.44 | 10.97 | 11.18 | 13,521,369 | -0.21(-1.81%) |
Aug 22, 2022 | 11.41 | 11.45 | 11.34 | 11.39 | 3,765,322 | -0.10(-0.87%) |
Aug 19, 2022 | 11.52 | 11.55 | 11.46 | 11.49 | 4,147,650 | -0.12(-1.07%) |
Aug 18, 2022 | 11.64 | 11.64 | 11.57 | 11.61 | 4,800,604 | +0.02(+0.15%) |
Aug 17, 2022 | 11.72 | 11.72 | 11.59 | 11.59 | 4,451,056 | -0.18(-1.51%) |
Aug 16, 2022 | 11.78 | 11.81 | 11.73 | 11.77 | 3,741,271 | -0.04(-0.30%) |
Aug 15, 2022 | 11.80 | 11.82 | 11.79 | 11.81 | 2,723,938 | +0.02(+0.15%) |
Aug 12, 2022 | 11.75 | 11.81 | 11.72 | 11.79 | 2,777,500 | +0.02(+0.15%) |
Aug 11, 2022 | 11.82 | 11.83 | 11.72 | 11.77 | 3,498,884 | -0.01(-0.08%) |
Aug 10, 2022 | 11.77 | 11.84 | 11.74 | 11.78 | 4,537,209 | +0.08(+0.69%) |
Aug 09, 2022 | 11.81 | 11.83 | 11.66 | 11.70 | 4,410,652 | -0.12(-1.06%) |
Aug 08, 2022 | 11.86 | 11.88 | 11.81 | 11.82 | 2,985,510 | +0.01(+0.08%) |
Aug 05, 2022 | 11.90 | 11.92 | 11.78 | 11.82 | 7,093,573 | -0.14(-1.19%) |
Aug 04, 2022 | 11.97 | 11.98 | 11.89 | 11.96 | 5,145,395 | +0.02(+0.15%) |
Aug 03, 2022 | 11.91 | 11.96 | 11.87 | 11.94 | 5,262,127 | +0.07(+0.60%) |
Aug 02, 2022 | 11.69 | 11.91 | 11.64 | 11.87 | 6,927,622 | +0.18(+1.53%) |
Aug 01, 2022 | 11.66 | 11.72 | 11.62 | 11.69 | 4,636,916 | +0.04(+0.38%) |
Jul 29, 2022 | 11.50 | 11.67 | 11.50 | 11.65 | 4,995,713 | +0.14(+1.24%) |
Jul 28, 2022 | 11.47 | 11.51 | 11.41 | 11.50 | 4,376,508 | +0.05(+0.47%) |
Jul 27, 2022 | 11.41 | 11.45 | 11.40 | 11.45 | 2,617,684 | +0.05(+0.47%) |
Jul 26, 2022 | 11.40 | 11.42 | 11.39 | 11.40 | 1,936,420 | -0.02(-0.16%) |
Jul 25, 2022 | 11.43 | 11.44 | 11.39 | 11.41 | 2,452,502 | -0.01(-0.08%) |
Jul 22, 2022 | 11.41 | 11.45 | 11.39 | 11.42 | 3,364,928 | +0.06(+0.55%) |
Jul 21, 2022 | 11.32 | 11.37 | 11.30 | 11.36 | 2,642,138 | +0.05(+0.47%) |
Jul 20, 2022 | 11.31 | 11.32 | 11.26 | 11.31 | 5,667,258 | +0.04(+0.32%) |
Jul 19, 2022 | 11.23 | 11.28 | 11.23 | 11.27 | 3,824,787 | +0.05(+0.48%) |
Jul 18, 2022 | 11.25 | 11.25 | 11.20 | 11.22 | 4,101,915 | -0.01(-0.09%) |
Jul 15, 2022 | 11.18 | 11.23 | 11.17 | 11.23 | 6,494,042 | +0.09(+0.80%) |
Jul 14, 2022 | 11.10 | 11.14 | 11.07 | 11.14 | 4,782,607 | -0.04(-0.32%) |
Jul 13, 2022 | 11.06 | 11.18 | 11.05 | 11.18 | 4,726,313 | +0.00(+0.00%) |
Jul 12, 2022 | 11.18 | 11.23 | 11.14 | 11.18 | 5,710,330 | +0.02(+0.16%) |
Jul 11, 2022 | 11.17 | 11.18 | 11.11 | 11.16 | 2,522,796 | +0.03(+0.24%) |
Jul 08, 2022 | 11.07 | 11.13 | 11.05 | 11.13 | 3,038,121 | +0.04(+0.32%) |
Jul 07, 2022 | 11.05 | 11.11 | 11.03 | 11.10 | 2,394,554 | +0.09(+0.81%) |
Jul 06, 2022 | 11.10 | 11.11 | 11.01 | 11.01 | 4,069,532 | -0.05(-0.48%) |
Jul 05, 2022 | 11.05 | 11.06 | 11.00 | 11.06 | 3,324,299 | +0.00(+0.00%) |
Jul 01, 2022 | 10.99 | 11.08 | 10.96 | 11.06 | 2,785,747 | +0.11(+0.97%) |
Jun 30, 2022 | 10.96 | 11.00 | 10.92 | 10.95 | 4,546,408 | -0.02(-0.16%) |
Jun 29, 2022 | 10.94 | 10.99 | 10.92 | 10.97 | 2,674,184 | +0.04(+0.41%) |
Jun 28, 2022 | 10.99 | 11.02 | 10.93 | 10.93 | 3,220,041 | -0.03(-0.24%) |
Jun 27, 2022 | 10.95 | 10.99 | 10.94 | 10.95 | 4,046,132 | -0.01(-0.08%) |
Jun 24, 2022 | 10.92 | 10.98 | 10.89 | 10.96 | 6,723,963 | +0.08(+0.73%) |
Jun 23, 2022 | 10.87 | 10.91 | 10.83 | 10.88 | 5,842,721 | +0.05(+0.49%) |
Jun 22, 2022 | 10.77 | 10.86 | 10.76 | 10.83 | 4,348,232 | +0.04(+0.41%) |
Jun 21, 2022 | 10.74 | 10.82 | 10.73 | 10.78 | 7,814,918 | +0.10(+0.90%) |
Jun 17, 2022 | 10.70 | 10.74 | 10.65 | 10.69 | 6,486,149 | +0.02(+0.17%) |
Jun 16, 2022 | 10.66 | 10.78 | 10.62 | 10.67 | 7,598,773 | -0.19(-1.71%) |
Jun 15, 2022 | 10.66 | 10.88 | 10.63 | 10.86 | 9,001,862 | +0.27(+2.50%) |
Jun 14, 2022 | 10.67 | 10.71 | 10.54 | 10.59 | 10,408,114 | -0.04(-0.33%) |
Jun 13, 2022 | 10.82 | 10.86 | 10.60 | 10.63 | 10,799,526 | -0.38(-3.45%) |
Jun 10, 2022 | 11.17 | 11.17 | 10.96 | 11.01 | 6,666,807 | -0.26(-2.27%) |
Jun 09, 2022 | 11.35 | 11.36 | 11.23 | 11.26 | 4,515,633 | -0.11(-0.93%) |
Jun 08, 2022 | 11.39 | 11.42 | 11.35 | 11.37 | 3,168,974 | -0.06(-0.54%) |
Jun 07, 2022 | 11.28 | 11.43 | 11.24 | 11.43 | 4,802,232 | +0.13(+1.17%) |
Jun 06, 2022 | 11.39 | 11.40 | 11.30 | 11.30 | 4,797,643 | -0.06(-0.54%) |
Jun 03, 2022 | 11.32 | 11.38 | 11.27 | 11.36 | 3,062,538 | -0.02(-0.16%) |
Jun 02, 2022 | 11.38 | 11.40 | 11.31 | 11.38 | 4,647,493 | +0.01(+0.08%) |
Jun 01, 2022 | 11.42 | 11.50 | 11.36 | 11.37 | 4,612,466 | -0.06(-0.54%) |
May 31, 2022 | 11.45 | 11.47 | 11.30 | 11.43 | 6,937,852 | -0.06(-0.54%) |
May 27, 2022 | 11.32 | 11.54 | 11.32 | 11.49 | 6,542,482 | +0.24(+2.12%) |
May 26, 2022 | 11.16 | 11.33 | 11.13 | 11.25 | 8,032,968 | +0.11(+0.95%) |
May 25, 2022 | 10.95 | 11.15 | 10.92 | 11.15 | 6,451,491 | +0.26(+2.35%) |
May 24, 2022 | 10.73 | 10.91 | 10.73 | 10.89 | 5,679,165 | +0.09(+0.82%) |
May 23, 2022 | 10.79 | 10.82 | 10.75 | 10.80 | 4,363,116 | +0.04(+0.39%) |
May 20, 2022 | 10.83 | 10.88 | 10.75 | 10.76 | 6,065,630 | -0.04(-0.41%) |
May 19, 2022 | 10.72 | 10.83 | 10.72 | 10.80 | 4,557,991 | +0.06(+0.57%) |
May 18, 2022 | 10.80 | 10.80 | 10.70 | 10.74 | 4,959,226 | -0.11(-0.97%) |
May 17, 2022 | 10.95 | 10.98 | 10.83 | 10.85 | 3,841,546 | -0.07(-0.64%) |
May 16, 2022 | 10.75 | 10.92 | 10.74 | 10.92 | 4,726,944 | +0.16(+1.47%) |
May 13, 2022 | 10.74 | 10.81 | 10.74 | 10.76 | 5,636,877 | +0.04(+0.33%) |
May 12, 2022 | 10.64 | 10.74 | 10.62 | 10.73 | 5,662,483 | +0.07(+0.66%) |
May 11, 2022 | 10.63 | 10.75 | 10.60 | 10.66 | 5,622,585 | -0.02(-0.16%) |
May 10, 2022 | 10.64 | 10.71 | 10.59 | 10.67 | 8,584,858 | +0.11(+1.08%) |
May 09, 2022 | 10.60 | 10.67 | 10.54 | 10.56 | 9,571,383 | -0.14(-1.32%) |
May 06, 2022 | 10.86 | 10.86 | 10.69 | 10.70 | 6,238,254 | -0.18(-1.62%) |
May 05, 2022 | 10.97 | 11.00 | 10.80 | 10.88 | 5,016,235 | -0.19(-1.75%) |
May 04, 2022 | 10.78 | 11.07 | 10.77 | 11.07 | 7,193,795 | +0.26(+2.44%) |
May 03, 2022 | 10.81 | 10.88 | 10.75 | 10.80 | 6,509,243 | +0.01(+0.08%) |
May 02, 2022 | 10.95 | 10.98 | 10.74 | 10.80 | 8,591,702 | -0.17(-1.52%) |
Apr 29, 2022 | 11.03 | 11.06 | 10.95 | 10.96 | 8,650,794 | -0.15(-1.35%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,066 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,357 | -0.16(-1.42%) |
Apr 26, 2022 | 11.17 | 11.18 | 11.11 | 11.13 | 4,245,873 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,356 | +0.04(+0.31%) |
Apr 22, 2022 | 11.17 | 11.18 | 11.09 | 11.15 | 6,506,071 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,502 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,065 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,404 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,384 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,712 | -0.04(-0.39%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,129 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,127 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,599 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,253 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,365 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,008 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,389 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,432 | +0.02(+0.15%) |
Apr 01, 2022 | 11.84 | 11.86 | 11.76 | 11.80 | 6,671,375 | -0.08(-0.66%) |
Mar 31, 2022 | 11.85 | 11.88 | 11.82 | 11.88 | 6,635,281 | +0.07(+0.59%) |
Mar 30, 2022 | 11.73 | 11.83 | 11.71 | 11.81 | 3,978,201 | +0.07(+0.60%) |
Mar 29, 2022 | 11.67 | 11.75 | 11.66 | 11.74 | 3,888,820 | +0.12(+1.05%) |
Mar 28, 2022 | 11.52 | 11.62 | 11.52 | 11.61 | 4,161,098 | +0.10(+0.84%) |
Mar 25, 2022 | 11.65 | 11.69 | 11.52 | 11.52 | 6,430,773 | -0.15(-1.28%) |
Mar 24, 2022 | 11.64 | 11.68 | 11.61 | 11.67 | 3,072,965 | +0.02(+0.15%) |
Mar 23, 2022 | 11.64 | 11.68 | 11.61 | 11.65 | 4,720,035 | +0.01(+0.08%) |
Mar 22, 2022 | 11.64 | 11.68 | 11.61 | 11.64 | 4,696,395 | -0.07(-0.60%) |
Mar 21, 2022 | 11.77 | 11.82 | 11.67 | 11.71 | 5,747,221 | -0.10(-0.84%) |
Mar 18, 2022 | 11.72 | 11.82 | 11.72 | 11.81 | 3,844,436 | +0.04(+0.37%) |
Mar 17, 2022 | 11.58 | 11.77 | 11.55 | 11.77 | 3,845,971 | +0.18(+1.58%) |
Mar 16, 2022 | 11.58 | 11.64 | 11.50 | 11.58 | 6,474,991 | +0.08(+0.68%) |
Mar 15, 2022 | 11.47 | 11.51 | 11.44 | 11.50 | 4,643,139 | +0.06(+0.53%) |
Mar 14, 2022 | 11.60 | 11.64 | 11.42 | 11.44 | 7,078,730 | -0.24(-2.01%) |
Mar 11, 2022 | 11.76 | 11.76 | 11.64 | 11.68 | 3,460,136 | -0.04(-0.37%) |
Mar 10, 2022 | 11.71 | 11.74 | 11.69 | 11.72 | 5,432,162 | -0.07(-0.59%) |
Mar 09, 2022 | 11.78 | 11.81 | 11.72 | 11.79 | 6,060,069 | +0.04(+0.37%) |
Mar 08, 2022 | 11.70 | 11.77 | 11.68 | 11.75 | 9,085,207 | +0.02(+0.15%) |
Mar 07, 2022 | 11.81 | 11.84 | 11.72 | 11.73 | 3,745,354 | -0.11(-0.96%) |
Mar 04, 2022 | 11.92 | 11.95 | 11.84 | 11.84 | 3,530,242 | -0.11(-0.95%) |
Mar 03, 2022 | 11.94 | 11.99 | 11.91 | 11.96 | 6,211,851 | +0.03(+0.29%) |
Mar 02, 2022 | 11.91 | 11.98 | 11.91 | 11.92 | 5,415,034 | -0.02(-0.15%) |
Mar 01, 2022 | 11.91 | 12.01 | 11.91 | 11.94 | 6,025,043 | +0.00(+0.00%) |
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,353 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,000,973 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,062 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,731 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,223 | -0.04(-0.32%) |
Feb 18, 2022 | 11.85 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.85 | 11.96 | 11.81 | 11.81 | 7,186,156 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,349,976 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.80 | 11.70 | 11.77 | 4,709,388 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,407,834 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,255,813 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,019 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,000 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.13 | 12.02 | 12.02 | 6,707,953 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,716 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,402 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,395,759 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,637,868 | -0.13(-1.05%) |
Feb 01, 2022 | 12.48 | 12.48 | 12.40 | 12.45 | 6,103,387 | -0.01(-0.07%) |
Jan 31, 2022 | 12.28 | 12.46 | 12.46 | 10,439,206 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.25 | 12.34 | 12.18 | 12.28 | 7,106,875 | +0.01(+0.07%) |
Jan 27, 2022 | 12.56 | 12.56 | 12.27 | 12.27 | 7,902,017 | -0.24(-1.94%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.47 | 12.52 | 6,273,114 | -0.11(-0.89%) |
Jan 25, 2022 | 12.60 | 12.63 | 12.57 | 12.63 | 6,834,017 | -0.03(-0.21%) |
Jan 24, 2022 | 12.65 | 12.67 | 12.55 | 12.65 | 7,406,701 | -0.03(-0.23%) |
Jan 21, 2022 | 12.70 | 12.71 | 12.66 | 12.68 | 3,849,827 | -0.01(-0.07%) |
Jan 20, 2022 | 12.74 | 12.77 | 12.68 | 12.69 | 5,395,278 | -0.03(-0.27%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.70 | 12.73 | 4,786,247 | +0.04(+0.34%) |
Jan 18, 2022 | 12.71 | 12.75 | 12.68 | 12.68 | 5,326,455 | -0.09(-0.68%) |
Jan 14, 2022 | 12.77 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.82 | 12.85 | 12.80 | 12.85 | 3,338,805 | +0.03(+0.27%) |
Jan 12, 2022 | 12.83 | 12.85 | 12.79 | 12.81 | 3,334,701 | +0.00(+0.00%) |
Jan 11, 2022 | 12.77 | 12.84 | 12.73 | 12.81 | 6,875,221 | +0.05(+0.41%) |
Jan 10, 2022 | 12.75 | 12.76 | 12.70 | 12.76 | 4,593,658 | -0.02(-0.14%) |
Jan 07, 2022 | 12.77 | 12.80 | 12.70 | 12.78 | 3,614,738 | +0.00(+0.00%) |
Jan 06, 2022 | 12.70 | 12.80 | 12.63 | 12.78 | 4,193,462 | +0.08(+0.61%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.67 | 12.70 | 9,602,004 | -0.10(-0.81%) |
Jan 04, 2022 | 12.89 | 12.90 | 12.78 | 12.80 | 4,160,204 | -0.09(-0.67%) |
Jan 03, 2022 | 12.93 | 12.96 | 12.87 | 12.89 | 4,768,646 | -0.08(-0.60%) |
Dec 31, 2021 | 12.95 | 12.97 | 12.92 | 12.97 | 1,991,835 | +0.03(+0.27%) |
Dec 30, 2021 | 12.90 | 12.94 | 12.88 | 12.93 | 3,191,185 | +0.07(+0.54%) |
Dec 29, 2021 | 12.86 | 12.88 | 12.84 | 12.87 | 1,892,032 | +0.03(+0.20%) |
Dec 28, 2021 | 12.84 | 12.87 | 12.82 | 12.84 | 3,268,047 | +0.01(+0.07%) |
Dec 27, 2021 | 12.84 | 12.86 | 12.82 | 12.83 | 3,163,658 | -0.01(-0.07%) |
Dec 23, 2021 | 12.85 | 12.88 | 12.83 | 12.84 | 1,963,089 | -0.03(-0.20%) |
Dec 22, 2021 | 12.76 | 12.87 | 12.76 | 12.87 | 3,549,879 | +0.09(+0.68%) |
Dec 21, 2021 | 12.75 | 12.80 | 12.75 | 12.78 | 2,940,396 | +0.03(+0.27%) |
Dec 20, 2021 | 12.71 | 12.78 | 12.71 | 12.74 | 4,288,820 | -0.05(-0.36%) |
Dec 17, 2021 | 12.77 | 12.82 | 12.77 | 12.79 | 3,713,534 | -0.02(-0.14%) |
Dec 16, 2021 | 12.74 | 12.81 | 12.71 | 12.81 | 3,289,579 | +0.09(+0.75%) |
Dec 15, 2021 | 12.68 | 12.75 | 12.67 | 12.71 | 4,308,984 | +0.03(+0.20%) |
Dec 14, 2021 | 12.70 | 12.71 | 12.69 | 12.69 | 2,970,134 | -0.03(-0.20%) |
Dec 13, 2021 | 12.72 | 12.74 | 12.70 | 12.71 | 2,837,960 | -0.01(-0.07%) |
Dec 10, 2021 | 12.77 | 12.77 | 12.70 | 12.72 | 4,306,517 | -0.01(-0.07%) |
Dec 09, 2021 | 12.75 | 12.77 | 12.73 | 12.73 | 2,223,219 | -0.02(-0.14%) |
Dec 08, 2021 | 12.78 | 12.78 | 12.72 | 12.75 | 3,820,562 | -0.04(-0.34%) |
Dec 07, 2021 | 12.75 | 12.82 | 12.75 | 12.79 | 2,869,446 | +0.08(+0.61%) |
Dec 06, 2021 | 12.69 | 12.75 | 12.68 | 12.71 | 2,896,109 | +0.03(+0.20%) |
Dec 03, 2021 | 12.76 | 12.76 | 12.66 | 12.69 | 2,773,975 | -0.04(-0.34%) |
Dec 02, 2021 | 12.68 | 12.73 | 12.66 | 12.73 | 3,492,690 | +0.06(+0.48%) |
Dec 01, 2021 | 12.66 | 12.76 | 12.64 | 12.67 | 4,933,835 | +0.05(+0.41%) |
Nov 30, 2021 | 12.64 | 12.65 | 12.58 | 12.62 | 4,126,255 | -0.01(-0.07%) |
Nov 29, 2021 | 12.59 | 12.66 | 12.59 | 12.63 | 3,095,676 | +0.05(+0.41%) |
Nov 26, 2021 | 12.62 | 12.64 | 12.56 | 12.58 | 1,876,027 | -0.10(-0.82%) |
Nov 24, 2021 | 12.64 | 12.69 | 12.62 | 12.68 | 3,148,271 | +0.03(+0.20%) |
Nov 23, 2021 | 12.69 | 12.69 | 12.64 | 12.65 | 3,542,731 | -0.02(-0.14%) |
Nov 22, 2021 | 12.76 | 12.77 | 12.67 | 12.67 | 3,239,455 | -0.08(-0.63%) |
Nov 19, 2021 | 12.74 | 12.76 | 12.72 | 12.75 | 2,924,648 | +0.02(+0.13%) |
Nov 18, 2021 | 12.77 | 12.74 | 12.72 | 12.73 | 2,254,538 | +0.00(+0.00%) |
Nov 17, 2021 | 12.77 | 12.77 | 12.72 | 12.73 | 4,000,750 | -0.01(-0.07%) |
Nov 16, 2021 | 12.79 | 12.81 | 12.74 | 12.74 | 3,429,453 | -0.03(-0.20%) |
Nov 15, 2021 | 12.81 | 12.83 | 12.75 | 12.77 | 2,931,382 | -0.03(-0.27%) |
Nov 12, 2021 | 12.83 | 12.84 | 12.80 | 12.80 | 3,497,617 | -0.01(-0.07%) |
Nov 11, 2021 | 12.90 | 12.90 | 12.81 | 12.81 | 2,882,039 | -0.12(-0.93%) |
Nov 10, 2021 | 12.97 | 12.93 | 4,625,485 | -0.04(-0.33%) | ||
Nov 09, 2021 | 13.02 | 13.03 | 12.96 | 12.97 | 1,936,469 | -0.03(-0.20%) |
Nov 08, 2021 | 13.03 | 13.03 | 12.99 | 13.00 | 2,140,906 | -0.01(-0.07%) |
Nov 05, 2021 | 13.02 | 13.03 | 13.00 | 13.01 | 1,556,693 | +0.01(+0.07%) |
Nov 04, 2021 | 12.95 | 13.01 | 12.94 | 13.00 | 2,836,947 | +0.07(+0.53%) |
Nov 03, 2021 | 12.96 | 12.97 | 12.93 | 12.93 | 2,963,021 | -0.03(-0.20%) |
Nov 02, 2021 | 12.94 | 12.96 | 12.94 | 12.96 | 2,181,581 | +0.03(+0.20%) |