Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 11.35 | 11.63 | 11.16 | 11.60 | 13,216,328 | +0.23(+1.98%) |
Nov 29, 2022 | 11.27 | 11.44 | 11.26 | 11.37 | 5,262,163 | +0.11(+1.00%) |
Nov 28, 2022 | 11.27 | 11.29 | 11.22 | 11.26 | 10,483,853 | -0.08(-0.75%) |
Nov 25, 2022 | 11.39 | 11.43 | 11.32 | 11.34 | 3,406,891 | +0.00(+0.00%) |
Nov 23, 2022 | 11.24 | 11.34 | 11.21 | 11.34 | 5,220,554 | +0.08(+0.75%) |
Nov 22, 2022 | 11.20 | 11.28 | 11.19 | 11.26 | 6,425,109 | +0.12(+1.03%) |
Nov 21, 2022 | 10.97 | 11.15 | 10.92 | 11.14 | 8,304,228 | +0.16(+1.44%) |
Nov 18, 2022 | 11.10 | 11.14 | 10.93 | 10.98 | 6,371,329 | +0.03(+0.25%) |
Nov 17, 2022 | 10.73 | 10.97 | 10.71 | 10.96 | 8,366,747 | +0.09(+0.86%) |
Nov 16, 2022 | 10.96 | 11.02 | 10.84 | 10.86 | 8,938,074 | -0.07(-0.68%) |
Nov 15, 2022 | 11.10 | 11.15 | 10.84 | 10.94 | 8,712,913 | -0.02(-0.17%) |
Nov 14, 2022 | 10.84 | 11.15 | 10.84 | 10.96 | 9,526,641 | +0.14(+1.29%) |
Nov 11, 2022 | 10.90 | 10.91 | 10.70 | 10.82 | 7,805,516 | +0.02(+0.17%) |
Nov 10, 2022 | 10.60 | 10.81 | 10.53 | 10.80 | 8,518,776 | +0.56(+5.44%) |
Nov 09, 2022 | 10.34 | 10.41 | 10.23 | 10.24 | 6,721,136 | -0.19(-1.78%) |
Nov 08, 2022 | 10.50 | 10.54 | 10.33 | 10.43 | 9,622,721 | +0.00(+0.00%) |
Nov 07, 2022 | 10.42 | 10.44 | 10.31 | 10.43 | 6,423,150 | +0.06(+0.54%) |
Nov 04, 2022 | 10.23 | 10.38 | 10.16 | 10.37 | 9,096,545 | +0.36(+3.62%) |
Nov 03, 2022 | 10.01 | 10.13 | 9.953 | 10.01 | 10,598,131 | -0.07(-0.65%) |
Nov 02, 2022 | 10.50 | 10.06 | 10.07 | 15,547,247 | -0.70(-6.47%) | |
Nov 01, 2022 | 10.84 | 10.86 | 10.58 | 10.77 | 11,313,778 | +0.01(+0.09%) |
Oct 31, 2022 | 10.84 | 10.84 | 10.71 | 10.76 | 18,021,440 | -0.16(-1.45%) |
Oct 28, 2022 | 10.77 | 10.93 | 10.71 | 10.92 | 7,956,568 | +0.20(+1.82%) |
Oct 27, 2022 | 10.71 | 10.88 | 10.71 | 10.72 | 7,150,652 | +0.06(+0.52%) |
Oct 26, 2022 | 10.71 | 10.83 | 10.61 | 10.67 | 7,056,606 | +0.01(+0.09%) |
Oct 25, 2022 | 10.43 | 10.68 | 10.35 | 10.66 | 7,722,222 | +0.16(+1.50%) |
Oct 24, 2022 | 10.55 | 10.56 | 10.37 | 10.50 | 7,876,475 | +0.00(+0.00%) |
Oct 21, 2022 | 10.16 | 10.51 | 10.11 | 10.50 | 9,624,720 | +0.38(+3.76%) |
Oct 20, 2022 | 10.28 | 10.36 | 10.07 | 10.12 | 6,936,496 | -0.16(-1.54%) |
Oct 19, 2022 | 10.35 | 10.39 | 10.21 | 10.28 | 5,402,263 | -0.13(-1.25%) |
Oct 18, 2022 | 10.37 | 10.45 | 10.29 | 10.41 | 6,840,379 | +0.20(+1.91%) |
Oct 17, 2022 | 10.26 | 10.30 | 10.18 | 10.21 | 7,804,368 | +0.14(+1.38%) |
Oct 14, 2022 | 10.35 | 10.43 | 10.07 | 10.07 | 8,017,364 | -0.20(-1.99%) |
Oct 13, 2022 | 9.757 | 10.37 | 9.683 | 10.28 | 13,116,777 | +0.44(+4.44%) |
Oct 12, 2022 | 10.01 | 10.01 | 9.822 | 9.841 | 10,553,069 | -0.18(-1.76%) |
Oct 11, 2022 | 10.05 | 10.15 | 9.934 | 10.02 | 5,905,353 | -0.10(-1.01%) |
Oct 10, 2022 | 10.09 | 10.16 | 10.03 | 10.12 | 5,364,153 | +0.10(+1.02%) |
Oct 07, 2022 | 10.18 | 10.18 | 9.971 | 10.02 | 5,502,062 | -0.27(-2.62%) |
Oct 06, 2022 | 10.28 | 10.36 | 10.18 | 10.29 | 9,027,113 | -0.02(-0.18%) |
Oct 05, 2022 | 10.34 | 10.41 | 10.25 | 10.31 | 8,358,907 | -0.18(-1.68%) |
Oct 04, 2022 | 10.32 | 10.52 | 10.26 | 10.48 | 8,633,253 | +0.23(+2.27%) |
Oct 03, 2022 | 10.10 | 10.33 | 10.10 | 10.25 | 11,826,907 | +0.28(+2.80%) |
Sep 30, 2022 | 10.03 | 10.13 | 9.962 | 9.971 | 10,571,232 | -0.02(-0.19%) |
Sep 29, 2022 | 10.04 | 10.04 | 9.878 | 9.990 | 6,022,088 | -0.14(-1.38%) |
Sep 28, 2022 | 9.971 | 10.18 | 9.962 | 10.13 | 7,087,751 | +0.21(+2.16%) |
Sep 27, 2022 | 10.14 | 10.18 | 9.813 | 9.915 | 7,964,904 | -0.12(-1.20%) |
Sep 26, 2022 | 10.20 | 10.25 | 9.934 | 10.04 | 7,936,717 | -0.17(-1.64%) |
Sep 23, 2022 | 10.28 | 10.28 | 10.07 | 10.20 | 8,144,399 | -0.16(-1.52%) |
Sep 22, 2022 | 10.40 | 10.45 | 10.29 | 10.36 | 6,009,346 | -0.07(-0.62%) |
Sep 21, 2022 | 10.71 | 10.74 | 10.43 | 10.43 | 7,171,363 | -0.20(-1.92%) |
Sep 20, 2022 | 10.77 | 10.81 | 10.52 | 10.63 | 5,791,652 | -0.30(-2.72%) |
Sep 19, 2022 | 10.78 | 10.94 | 10.73 | 10.93 | 6,984,898 | +0.09(+0.86%) |
Sep 16, 2022 | 10.85 | 10.86 | 10.70 | 10.84 | 12,889,736 | -0.12(-1.10%) |
Sep 15, 2022 | 10.94 | 11.09 | 10.90 | 10.96 | 6,900,320 | +0.05(+0.43%) |
Sep 14, 2022 | 11.10 | 11.11 | 10.84 | 10.91 | 5,337,731 | -0.19(-1.68%) |
Sep 13, 2022 | 11.30 | 11.32 | 11.06 | 11.10 | 5,641,751 | -0.40(-3.48%) |
Sep 12, 2022 | 11.48 | 11.59 | 11.46 | 11.50 | 9,322,902 | +0.07(+0.65%) |
Sep 09, 2022 | 11.38 | 11.44 | 11.24 | 11.42 | 9,465,873 | +0.10(+0.90%) |
Sep 08, 2022 | 11.11 | 11.33 | 11.08 | 11.32 | 7,331,522 | +0.07(+0.66%) |
Sep 07, 2022 | 10.95 | 11.24 | 10.94 | 11.24 | 9,188,289 | +0.34(+3.15%) |
Sep 06, 2022 | 11.06 | 11.06 | 10.82 | 10.90 | 10,516,260 | -0.16(-1.41%) |
Sep 02, 2022 | 11.19 | 11.29 | 11.03 | 11.06 | 8,786,330 | +0.02(+0.17%) |
Sep 01, 2022 | 11.00 | 11.08 | 10.90 | 11.04 | 7,539,361 | -0.01(-0.08%) |
Aug 31, 2022 | 11.27 | 11.27 | 11.00 | 11.05 | 11,464,446 | -0.16(-1.40%) |
Aug 30, 2022 | 11.31 | 11.35 | 11.16 | 11.20 | 6,454,640 | -0.07(-0.65%) |
Aug 29, 2022 | 11.37 | 11.38 | 11.24 | 11.28 | 9,449,263 | -0.15(-1.29%) |
Aug 26, 2022 | 11.88 | 11.92 | 11.42 | 11.42 | 15,652,051 | -0.46(-3.87%) |
Aug 25, 2022 | 11.73 | 11.94 | 11.66 | 11.88 | 13,792,908 | +0.23(+1.97%) |
Aug 24, 2022 | 11.62 | 11.69 | 11.50 | 11.65 | 10,229,180 | +0.08(+0.72%) |
Aug 23, 2022 | 11.57 | 11.70 | 11.49 | 11.57 | 8,375,854 | +0.09(+0.80%) |
Aug 22, 2022 | 11.36 | 11.60 | 11.28 | 11.48 | 12,142,391 | +0.00(+0.00%) |
Aug 19, 2022 | 11.66 | 11.66 | 11.42 | 11.48 | 9,980,503 | -0.22(-1.89%) |
Aug 18, 2022 | 11.70 | 11.83 | 11.37 | 11.70 | 12,004,704 | -0.27(-2.23%) |
Aug 17, 2022 | 12.13 | 12.13 | 11.91 | 11.97 | 9,653,443 | -0.26(-2.11%) |
Aug 16, 2022 | 11.94 | 12.30 | 11.92 | 12.22 | 13,380,785 | +0.24(+1.99%) |
Aug 15, 2022 | 11.69 | 12.02 | 11.68 | 11.99 | 13,236,461 | +0.20(+1.72%) |
Aug 12, 2022 | 11.67 | 11.80 | 11.66 | 11.78 | 5,502,460 | +0.17(+1.43%) |
Aug 11, 2022 | 11.76 | 11.78 | 11.59 | 11.62 | 7,030,656 | -0.07(-0.63%) |
Aug 10, 2022 | 11.58 | 11.77 | 11.56 | 11.69 | 6,932,352 | +0.29(+2.50%) |
Aug 09, 2022 | 11.42 | 11.48 | 11.33 | 11.41 | 8,785,614 | +0.01(+0.08%) |
Aug 08, 2022 | 11.40 | 11.43 | 11.31 | 11.40 | 5,881,990 | +0.11(+0.98%) |
Aug 05, 2022 | 11.45 | 11.48 | 11.19 | 11.29 | 7,576,015 | -0.29(-2.54%) |
Aug 04, 2022 | 11.68 | 11.78 | 11.57 | 11.58 | 8,616,086 | -0.12(-1.02%) |
Aug 03, 2022 | 11.79 | 11.79 | 11.58 | 11.70 | 7,197,284 | -0.03(-0.24%) |
Aug 02, 2022 | 11.95 | 12.05 | 11.68 | 11.73 | 7,961,995 | -0.27(-2.22%) |
Aug 01, 2022 | 11.89 | 12.16 | 11.87 | 12.00 | 8,667,667 | +0.08(+0.70%) |
Jul 29, 2022 | 12.01 | 12.01 | 11.85 | 11.91 | 36,043,124 | -0.08(-0.69%) |
Jul 28, 2022 | 11.92 | 12.00 | 11.68 | 12.00 | 11,058,233 | +0.15(+1.24%) |
Jul 27, 2022 | 11.86 | 11.92 | 11.59 | 11.85 | 10,365,208 | -0.02(-0.16%) |
Jul 26, 2022 | 11.71 | 11.88 | 11.63 | 11.87 | 9,297,229 | +0.15(+1.26%) |
Jul 25, 2022 | 11.59 | 11.73 | 11.55 | 11.72 | 6,051,693 | +0.13(+1.11%) |
Jul 22, 2022 | 11.66 | 11.73 | 11.56 | 11.59 | 7,748,652 | -0.04(-0.32%) |
Jul 21, 2022 | 11.39 | 11.64 | 11.39 | 11.63 | 9,516,544 | +0.15(+1.28%) |
Jul 20, 2022 | 11.57 | 11.58 | 11.33 | 11.48 | 13,432,024 | -0.14(-1.19%) |
Jul 19, 2022 | 11.54 | 11.67 | 11.53 | 11.62 | 6,814,499 | +0.28(+2.43%) |
Jul 18, 2022 | 11.54 | 11.55 | 11.27 | 11.34 | 6,152,291 | -0.14(-1.20%) |
Jul 15, 2022 | 11.57 | 11.58 | 11.38 | 11.48 | 7,248,004 | +0.08(+0.73%) |
Jul 14, 2022 | 11.18 | 11.41 | 11.15 | 11.40 | 9,781,687 | +0.01(+0.08%) |
Jul 13, 2022 | 11.26 | 11.43 | 11.25 | 11.39 | 7,091,641 | -0.07(-0.64%) |
Jul 12, 2022 | 11.54 | 11.61 | 11.42 | 11.46 | 10,263,424 | -0.13(-1.11%) |
Jul 11, 2022 | 11.27 | 11.72 | 11.24 | 11.59 | 10,670,266 | +0.15(+1.29%) |
Jul 08, 2022 | 11.66 | 11.68 | 11.41 | 11.44 | 7,258,006 | -0.20(-1.74%) |
Jul 07, 2022 | 11.68 | 11.76 | 11.57 | 11.65 | 8,692,146 | +0.01(+0.08%) |
Jul 06, 2022 | 11.47 | 11.65 | 11.33 | 11.64 | 12,507,967 | +0.19(+1.69%) |
Jul 05, 2022 | 11.36 | 11.44 | 11.13 | 11.44 | 7,918,822 | -0.08(-0.72%) |
Jul 01, 2022 | 11.37 | 11.54 | 11.19 | 11.53 | 10,835,830 | +0.09(+0.80%) |
Jun 30, 2022 | 11.41 | 11.54 | 11.33 | 11.43 | 9,759,620 | -0.11(-0.96%) |
Jun 29, 2022 | 11.47 | 11.62 | 11.35 | 11.54 | 11,514,189 | +0.20(+1.78%) |
Jun 28, 2022 | 11.42 | 11.53 | 11.30 | 11.34 | 9,735,426 | -0.04(-0.32%) |
Jun 27, 2022 | 11.39 | 11.48 | 11.33 | 11.38 | 15,057,976 | -0.04(-0.32%) |
Jun 24, 2022 | 11.08 | 11.42 | 11.03 | 11.42 | 14,121,940 | +0.43(+3.94%) |
Jun 23, 2022 | 10.91 | 10.99 | 10.80 | 10.98 | 10,375,429 | +0.07(+0.67%) |
Jun 22, 2022 | 10.85 | 11.04 | 10.80 | 10.91 | 8,237,724 | -0.06(-0.50%) |
Jun 21, 2022 | 10.89 | 11.00 | 10.84 | 10.96 | 9,646,434 | +0.18(+1.71%) |
Jun 17, 2022 | 10.77 | 10.87 | 10.66 | 10.78 | 18,399,178 | +0.01(+0.09%) |
Jun 16, 2022 | 10.91 | 10.99 | 10.69 | 10.77 | 11,710,599 | -0.36(-3.22%) |
Jun 15, 2022 | 11.24 | 11.25 | 10.86 | 11.13 | 13,509,813 | +0.01(+0.08%) |
Jun 14, 2022 | 11.31 | 11.39 | 11.04 | 11.12 | 13,370,958 | -0.18(-1.63%) |
Jun 13, 2022 | 11.53 | 11.56 | 11.27 | 11.31 | 10,183,206 | -0.43(-3.68%) |
Jun 10, 2022 | 11.89 | 11.92 | 11.63 | 11.74 | 9,228,808 | -0.38(-3.11%) |
Jun 09, 2022 | 12.23 | 12.28 | 12.09 | 12.11 | 10,810,363 | -0.17(-1.35%) |
Jun 08, 2022 | 12.25 | 12.33 | 12.22 | 12.28 | 6,376,493 | -0.12(-0.96%) |
Jun 07, 2022 | 12.33 | 12.43 | 12.18 | 12.40 | 10,578,685 | -0.01(-0.07%) |
Jun 06, 2022 | 12.37 | 12.51 | 12.30 | 12.41 | 5,670,098 | +0.09(+0.75%) |
Jun 03, 2022 | 12.28 | 12.42 | 12.25 | 12.32 | 7,879,674 | -0.06(-0.45%) |
Jun 02, 2022 | 12.22 | 12.38 | 12.09 | 12.37 | 7,270,137 | +0.24(+1.97%) |
Jun 01, 2022 | 12.00 | 12.24 | 11.98 | 12.13 | 12,508,644 | +0.08(+0.69%) |
May 31, 2022 | 12.11 | 12.20 | 11.96 | 12.05 | 38,749,376 | -0.19(-1.58%) |
May 27, 2022 | 12.13 | 12.24 | 12.07 | 12.24 | 9,274,720 | +0.19(+1.60%) |
May 26, 2022 | 12.01 | 12.18 | 12.00 | 12.05 | 10,956,995 | +0.12(+1.00%) |
May 25, 2022 | 11.90 | 12.00 | 11.80 | 11.93 | 11,008,022 | +0.01(+0.08%) |
May 24, 2022 | 11.86 | 11.94 | 11.67 | 11.92 | 11,069,658 | -0.08(-0.69%) |
May 23, 2022 | 12.03 | 12.18 | 11.92 | 12.00 | 13,876,314 | +0.11(+0.93%) |
May 20, 2022 | 12.03 | 12.07 | 11.66 | 11.89 | 17,949,128 | -0.03(-0.23%) |
May 19, 2022 | 11.61 | 12.02 | 11.60 | 11.92 | 15,285,674 | +0.21(+1.81%) |
May 18, 2022 | 12.15 | 12.15 | 11.65 | 11.71 | 14,069,518 | -0.55(-4.50%) |
May 17, 2022 | 12.11 | 12.30 | 11.99 | 12.26 | 14,720,342 | +0.36(+3.01%) |
May 16, 2022 | 11.69 | 11.97 | 11.68 | 11.90 | 12,597,218 | +0.16(+1.33%) |
May 13, 2022 | 11.65 | 11.84 | 11.60 | 11.75 | 13,874,436 | +0.18(+1.59%) |
May 12, 2022 | 11.50 | 11.65 | 11.42 | 11.56 | 14,379,910 | +0.06(+0.48%) |
May 11, 2022 | 11.48 | 11.77 | 11.44 | 11.51 | 20,913,048 | -0.05(-0.40%) |
May 10, 2022 | 11.71 | 11.75 | 11.41 | 11.55 | 17,063,884 | -0.05(-0.40%) |
May 09, 2022 | 11.67 | 11.78 | 11.57 | 11.60 | 18,973,278 | -0.18(-1.56%) |
May 06, 2022 | 11.62 | 11.88 | 11.49 | 11.78 | 18,128,092 | +0.16(+1.35%) |
May 05, 2022 | 11.85 | 11.85 | 11.50 | 11.63 | 24,517,072 | -0.44(-3.66%) |
May 04, 2022 | 11.65 | 12.12 | 11.38 | 12.07 | 31,443,322 | +1.06(+9.61%) |
May 03, 2022 | 10.81 | 11.09 | 10.73 | 11.01 | 12,355,825 | +0.25(+2.31%) |
May 02, 2022 | 10.91 | 10.99 | 10.60 | 10.76 | 13,645,845 | -0.15(-1.35%) |
Apr 29, 2022 | 11.21 | 11.29 | 10.86 | 10.91 | 19,238,708 | -0.26(-2.31%) |
Apr 28, 2022 | 11.07 | 11.22 | 10.85 | 11.17 | 15,850,231 | +0.11(+1.00%) |
Apr 27, 2022 | 10.67 | 11.11 | 10.64 | 11.06 | 30,587,300 | +0.38(+3.53%) |
Apr 26, 2022 | 10.69 | 10.77 | 10.57 | 10.68 | 21,855,250 | -0.04(-0.34%) |
Apr 25, 2022 | 10.63 | 10.73 | 10.44 | 10.72 | 8,829,605 | +0.06(+0.60%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.64 | 10.65 | 5,157,408 | -0.32(-2.93%) |
Apr 21, 2022 | 11.11 | 11.15 | 10.95 | 10.97 | 6,098,576 | -0.07(-0.67%) |
Apr 20, 2022 | 10.89 | 11.09 | 10.85 | 11.05 | 7,545,494 | +0.23(+2.13%) |
Apr 19, 2022 | 10.57 | 10.85 | 10.57 | 10.82 | 4,465,303 | +0.21(+1.99%) |
Apr 18, 2022 | 10.69 | 10.78 | 10.59 | 10.61 | 3,491,027 | -0.13(-1.20%) |
Apr 14, 2022 | 10.79 | 10.85 | 10.73 | 10.73 | 3,636,619 | -0.03(-0.26%) |
Apr 13, 2022 | 10.75 | 10.79 | 10.67 | 10.76 | 4,578,960 | +0.04(+0.34%) |
Apr 12, 2022 | 10.81 | 10.88 | 10.66 | 10.73 | 3,307,497 | -0.06(-0.60%) |
Apr 11, 2022 | 10.82 | 10.92 | 10.77 | 10.79 | 5,185,627 | +0.01(+0.09%) |
Apr 08, 2022 | 10.66 | 10.85 | 10.59 | 10.78 | 6,414,975 | +0.17(+1.65%) |
Apr 07, 2022 | 10.56 | 10.66 | 10.45 | 10.61 | 6,569,972 | +0.03(+0.26%) |
Apr 06, 2022 | 10.48 | 10.62 | 10.44 | 10.58 | 6,806,785 | +0.02(+0.17%) |
Apr 05, 2022 | 10.57 | 10.69 | 10.51 | 10.56 | 5,371,171 | +0.00(+0.00%) |
Apr 04, 2022 | 10.54 | 10.60 | 10.42 | 10.56 | 6,145,454 | -0.06(-0.52%) |
Apr 01, 2022 | 10.53 | 10.62 | 10.43 | 10.62 | 8,676,170 | +0.19(+1.85%) |
Mar 31, 2022 | 10.62 | 10.66 | 10.41 | 10.42 | 8,326,299 | -0.18(-1.73%) |
Mar 30, 2022 | 10.64 | 10.65 | 10.55 | 10.61 | 5,210,320 | -0.04(-0.35%) |
Mar 29, 2022 | 10.56 | 10.68 | 10.47 | 10.64 | 7,782,865 | +0.20(+1.94%) |
Mar 28, 2022 | 10.43 | 10.46 | 10.28 | 10.44 | 8,797,875 | +0.01(+0.09%) |
Mar 25, 2022 | 10.34 | 10.52 | 10.34 | 10.43 | 7,796,437 | +0.06(+0.53%) |
Mar 24, 2022 | 10.32 | 10.39 | 10.26 | 10.38 | 4,431,415 | +0.06(+0.53%) |
Mar 23, 2022 | 10.46 | 10.50 | 10.31 | 10.32 | 5,924,731 | -0.21(-2.01%) |
Mar 22, 2022 | 10.61 | 10.68 | 10.50 | 10.53 | 8,606,754 | -0.01(-0.09%) |
Mar 21, 2022 | 10.76 | 10.80 | 10.48 | 10.54 | 7,255,721 | -0.19(-1.80%) |
Mar 18, 2022 | 10.71 | 10.75 | 10.51 | 10.73 | 16,825,930 | +0.06(+0.52%) |
Mar 17, 2022 | 10.50 | 10.73 | 10.47 | 10.68 | 7,579,127 | +0.14(+1.31%) |
Mar 16, 2022 | 10.39 | 10.59 | 10.31 | 10.54 | 8,495,668 | +0.20(+1.96%) |
Mar 15, 2022 | 10.38 | 10.41 | 10.24 | 10.34 | 7,674,675 | -0.05(-0.44%) |
Mar 14, 2022 | 10.16 | 10.62 | 10.14 | 10.39 | 11,963,982 | +0.36(+3.58%) |
Mar 11, 2022 | 10.09 | 10.16 | 10.01 | 10.03 | 8,843,304 | +0.00(+0.00%) |
Mar 10, 2022 | 10.04 | 10.16 | 9.879 | 10.03 | 9,389,642 | -0.17(-1.71%) |
Mar 09, 2022 | 10.27 | 10.30 | 10.14 | 10.20 | 7,147,657 | +0.14(+1.37%) |
Mar 08, 2022 | 9.962 | 10.34 | 9.809 | 10.06 | 15,242,396 | +0.14(+1.39%) |
Mar 07, 2022 | 10.27 | 10.30 | 9.925 | 9.925 | 12,110,496 | -0.46(-4.43%) |
Mar 04, 2022 | 10.30 | 10.40 | 10.21 | 10.39 | 6,469,646 | -0.06(-0.53%) |
Mar 03, 2022 | 10.54 | 10.60 | 10.39 | 10.44 | 12,027,992 | -0.06(-0.61%) |
Mar 02, 2022 | 10.36 | 10.56 | 10.34 | 10.50 | 7,508,416 | +0.15(+1.42%) |
Mar 01, 2022 | 10.64 | 10.73 | 10.30 | 10.36 | 10,572,245 | -0.34(-3.18%) |
Feb 28, 2022 | 10.62 | 10.76 | 10.55 | 10.70 | 11,391,958 | -0.16(-1.44%) |
Feb 25, 2022 | 10.57 | 10.89 | 10.64 | 10.85 | 10,666,412 | +0.29(+2.79%) |
Feb 24, 2022 | 10.50 | 10.62 | 10.30 | 10.56 | 13,380,956 | -0.14(-1.29%) |
Feb 23, 2022 | 10.83 | 10.84 | 10.68 | 10.70 | 11,019,347 | -0.06(-0.60%) |
Feb 22, 2022 | 10.87 | 10.89 | 10.66 | 10.76 | 11,057,374 | -0.06(-0.51%) |
Feb 18, 2022 | 10.82 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.70 | 10.83 | 10.70 | 10.74 | 10,898,361 | +0.02(+0.17%) |
Feb 16, 2022 | 10.74 | 10.85 | 10.65 | 10.72 | 7,395,576 | -0.04(-0.34%) |
Feb 15, 2022 | 10.67 | 10.82 | 10.67 | 10.75 | 8,057,129 | +0.22(+2.07%) |
Feb 14, 2022 | 10.58 | 10.61 | 10.42 | 10.54 | 7,918,854 | -0.02(-0.17%) |
Feb 11, 2022 | 10.59 | 10.70 | 10.50 | 10.55 | 9,538,206 | -0.03(-0.26%) |
Feb 10, 2022 | 10.63 | 10.78 | 10.50 | 10.58 | 6,367,245 | -0.15(-1.36%) |
Feb 09, 2022 | 10.67 | 10.75 | 10.65 | 10.73 | 7,476,791 | +0.15(+1.38%) |
Feb 08, 2022 | 10.46 | 10.65 | 10.44 | 10.58 | 8,097,242 | +0.12(+1.13%) |
Feb 07, 2022 | 10.58 | 10.60 | 10.44 | 10.46 | 9,472,845 | -0.06(-0.61%) |
Feb 04, 2022 | 10.61 | 10.67 | 10.42 | 10.53 | 11,117,864 | -0.18(-1.70%) |
Feb 03, 2022 | 10.95 | 10.67 | 10.71 | 10,794,883 | -0.34(-3.05%) | |
Feb 02, 2022 | 10.86 | 11.15 | 10.83 | 11.05 | 12,430,040 | -0.06(-0.57%) |
Feb 01, 2022 | 10.95 | 11.15 | 10.94 | 11.11 | 9,474,035 | +0.17(+1.58%) |
Jan 31, 2022 | 10.69 | 10.98 | 10.94 | 18,422,558 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.66 | 10.87 | 10.56 | 10.87 | 9,918,505 | +0.13(+1.19%) |
Jan 27, 2022 | 10.82 | 11.00 | 10.60 | 10.74 | 11,129,414 | +0.04(+0.34%) |
Jan 26, 2022 | 10.82 | 10.93 | 10.62 | 10.71 | 7,146,233 | -0.03(-0.25%) |
Jan 25, 2022 | 10.73 | 10.82 | 10.48 | 10.74 | 9,138,486 | -0.12(-1.09%) |
Jan 24, 2022 | 10.74 | 10.90 | 10.63 | 10.85 | 11,275,507 | -0.03(-0.25%) |
Jan 21, 2022 | 11.05 | 11.07 | 10.84 | 10.88 | 7,689,813 | -0.16(-1.48%) |
Jan 20, 2022 | 11.34 | 11.35 | 11.03 | 11.05 | 6,268,585 | -0.26(-2.26%) |
Jan 19, 2022 | 11.25 | 11.38 | 11.16 | 11.30 | 6,190,546 | +0.12(+1.06%) |
Jan 18, 2022 | 11.25 | 11.27 | 11.07 | 11.18 | 6,759,425 | -0.08(-0.73%) |
Jan 14, 2022 | 11.26 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 11.08 | 11.18 | 11.08 | 11.18 | 6,560,295 | +0.13(+1.15%) |
Jan 12, 2022 | 11.06 | 11.08 | 10.98 | 11.05 | 6,526,573 | +0.03(+0.25%) |
Jan 11, 2022 | 11.03 | 11.07 | 11.00 | 11.03 | 5,354,467 | -0.04(-0.33%) |
Jan 10, 2022 | 11.09 | 11.11 | 10.95 | 11.06 | 5,746,585 | +0.03(+0.25%) |
Jan 07, 2022 | 10.92 | 11.10 | 10.86 | 11.04 | 5,153,117 | +0.12(+1.08%) |
Jan 06, 2022 | 11.10 | 11.12 | 10.90 | 10.92 | 5,776,845 | -0.09(-0.83%) |
Jan 05, 2022 | 11.07 | 11.23 | 11.01 | 11.01 | 7,430,182 | +0.02(+0.17%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.85 | 10.99 | 6,825,891 | +0.17(+1.60%) |
Jan 03, 2022 | 10.95 | 10.96 | 10.74 | 10.82 | 4,355,879 | -0.12(-1.08%) |
Dec 31, 2021 | 10.85 | 10.97 | 10.85 | 10.94 | 3,140,821 | +0.05(+0.42%) |
Dec 30, 2021 | 10.93 | 10.98 | 10.85 | 10.89 | 2,661,748 | +0.01(+0.08%) |
Dec 29, 2021 | 10.81 | 10.93 | 10.81 | 10.88 | 3,801,114 | +0.08(+0.76%) |
Dec 28, 2021 | 10.79 | 10.83 | 10.76 | 10.80 | 3,576,270 | +0.05(+0.42%) |
Dec 27, 2021 | 10.68 | 10.76 | 10.61 | 10.75 | 5,438,094 | +0.14(+1.29%) |
Dec 23, 2021 | 10.58 | 10.69 | 10.58 | 10.62 | 7,969,949 | +0.05(+0.43%) |
Dec 22, 2021 | 10.63 | 10.73 | 10.55 | 10.57 | 5,527,444 | -0.12(-1.11%) |
Dec 21, 2021 | 10.66 | 10.76 | 10.61 | 10.69 | 6,404,788 | +0.13(+1.21%) |
Dec 20, 2021 | 10.59 | 10.65 | 10.41 | 10.56 | 6,842,194 | -0.17(-1.61%) |
Dec 17, 2021 | 10.99 | 11.01 | 10.72 | 10.74 | 14,646,961 | -0.23(-2.08%) |
Dec 16, 2021 | 10.94 | 11.03 | 10.92 | 10.96 | 6,686,944 | +0.08(+0.75%) |
Dec 15, 2021 | 10.92 | 10.95 | 10.69 | 10.88 | 6,549,190 | +0.25(+2.40%) |
Dec 14, 2021 | 10.66 | 10.80 | 10.60 | 10.63 | 7,401,001 | +0.00(+0.00%) |
Dec 13, 2021 | 10.53 | 10.66 | 10.51 | 10.63 | 8,002,558 | +0.06(+0.60%) |
Dec 10, 2021 | 10.59 | 10.63 | 10.50 | 10.56 | 4,162,939 | +0.04(+0.35%) |
Dec 09, 2021 | 10.54 | 10.59 | 10.45 | 10.53 | 13,393,449 | -0.05(-0.52%) |
Dec 08, 2021 | 10.57 | 10.64 | 10.49 | 10.58 | 12,608,140 | +0.03(+0.26%) |
Dec 07, 2021 | 10.60 | 10.65 | 10.54 | 10.55 | 6,791,998 | +0.02(+0.17%) |
Dec 06, 2021 | 10.45 | 10.61 | 10.42 | 10.54 | 7,517,595 | +0.24(+2.30%) |
Dec 03, 2021 | 10.37 | 10.42 | 10.24 | 10.30 | 9,906,089 | -0.15(-1.48%) |
Dec 02, 2021 | 10.30 | 10.54 | 10.30 | 10.45 | 7,968,931 | +0.20(+1.95%) |