Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 12.09 | 12.17 | 12.03 | 12.05 | 286,355 | -0.08(-0.70%) |
Dec 30, 2021 | 12.25 | 12.39 | 12.12 | 12.13 | 406,000 | -0.14(-1.15%) |
Dec 29, 2021 | 12.25 | 12.45 | 12.18 | 12.27 | 417,455 | +0.06(+0.46%) |
Dec 28, 2021 | 12.23 | 12.43 | 12.18 | 12.22 | 509,194 | +0.02(+0.15%) |
Dec 27, 2021 | 12.27 | 12.31 | 12.12 | 12.20 | 383,010 | -0.08(-0.61%) |
Dec 23, 2021 | 11.92 | 12.34 | 11.92 | 12.27 | 641,567 | +0.39(+3.25%) |
Dec 22, 2021 | 11.82 | 11.92 | 11.65 | 11.89 | 485,049 | +0.20(+1.69%) |
Dec 21, 2021 | 11.44 | 11.82 | 11.44 | 11.69 | 901,549 | +0.35(+3.07%) |
Dec 20, 2021 | 11.38 | 11.44 | 11.07 | 11.34 | 1,433,841 | -0.20(-1.71%) |
Dec 17, 2021 | 11.61 | 11.71 | 11.41 | 11.54 | 2,102,536 | -0.19(-1.61%) |
Dec 16, 2021 | 11.98 | 12.01 | 11.67 | 11.73 | 1,416,483 | -0.26(-2.14%) |
Dec 15, 2021 | 11.96 | 12.03 | 11.83 | 11.98 | 508,699 | +0.03(+0.23%) |
Dec 14, 2021 | 11.97 | 12.08 | 11.95 | 11.96 | 397,383 | -0.03(-0.23%) |
Dec 13, 2021 | 12.24 | 12.24 | 11.95 | 11.98 | 479,061 | -0.21(-1.73%) |
Dec 10, 2021 | 12.21 | 12.24 | 12.10 | 12.19 | 402,409 | +0.06(+0.53%) |
Dec 09, 2021 | 12.16 | 12.20 | 12.07 | 12.13 | 311,953 | -0.04(-0.30%) |
Dec 08, 2021 | 12.11 | 12.18 | 12.09 | 12.17 | 216,925 | +0.11(+0.91%) |
Dec 07, 2021 | 12.10 | 12.16 | 12.04 | 12.06 | 273,136 | +0.03(+0.23%) |
Dec 06, 2021 | 12.02 | 12.09 | 11.97 | 12.03 | 340,569 | +0.10(+0.84%) |
Dec 03, 2021 | 12.08 | 12.11 | 11.86 | 11.93 | 444,299 | -0.12(-0.99%) |
Dec 02, 2021 | 11.87 | 12.08 | 11.87 | 12.05 | 311,786 | +0.18(+1.54%) |
Dec 01, 2021 | 12.11 | 12.11 | 11.82 | 11.86 | 293,682 | -0.16(-1.30%) |
Nov 30, 2021 | 11.94 | 12.05 | 11.87 | 12.02 | 413,597 | +0.00(+0.00%) |
Nov 29, 2021 | 11.89 | 12.04 | 11.87 | 12.02 | 492,446 | +0.19(+1.63%) |
Nov 26, 2021 | 11.86 | 11.90 | 11.63 | 11.83 | 476,493 | -0.16(-1.30%) |
Nov 24, 2021 | 11.90 | 12.01 | 11.87 | 11.98 | 240,922 | +0.08(+0.69%) |
Nov 23, 2021 | 11.95 | 11.97 | 11.88 | 11.90 | 419,966 | -0.01(-0.08%) |
Nov 22, 2021 | 11.99 | 12.07 | 11.89 | 11.91 | 473,630 | -0.06(-0.54%) |
Nov 19, 2021 | 11.97 | 12.00 | 11.86 | 11.97 | 359,190 | -0.05(-0.45%) |
Nov 18, 2021 | 11.90 | 12.03 | 11.90 | 12.03 | 542,839 | +0.12(+1.00%) |
Nov 17, 2021 | 11.95 | 11.97 | 11.86 | 11.91 | 494,276 | -0.05(-0.46%) |
Nov 16, 2021 | 12.04 | 12.04 | 11.95 | 11.97 | 473,044 | +0.00(+0.00%) |
Nov 15, 2021 | 12.08 | 12.13 | 11.96 | 11.97 | 499,471 | -0.10(-0.83%) |
Nov 12, 2021 | 12.00 | 12.11 | 12.00 | 12.07 | 418,644 | +0.05(+0.38%) |
Nov 11, 2021 | 11.97 | 12.04 | 11.93 | 12.02 | 399,151 | +0.10(+0.84%) |
Nov 10, 2021 | 12.09 | 11.92 | 11.92 | 549,656 | -0.16(-1.36%) | |
Nov 09, 2021 | 12.08 | 12.12 | 11.95 | 12.08 | 396,571 | -0.05(-0.38%) |
Nov 08, 2021 | 12.28 | 12.33 | 12.09 | 12.13 | 336,943 | -0.19(-1.56%) |
Nov 05, 2021 | 12.15 | 12.34 | 12.13 | 12.32 | 218,918 | +0.16(+1.28%) |
Nov 04, 2021 | 12.26 | 12.28 | 12.09 | 12.17 | 205,671 | -0.03(-0.23%) |
Nov 03, 2021 | 12.15 | 12.24 | 12.11 | 12.19 | 196,759 | +0.06(+0.53%) |
Nov 02, 2021 | 12.21 | 12.22 | 12.06 | 12.13 | 265,625 | -0.04(-0.30%) |
Nov 01, 2021 | 12.33 | 12.28 | 12.15 | 12.17 | 335,883 | -0.13(-1.04%) |
Oct 29, 2021 | 12.28 | 12.35 | 12.26 | 12.29 | 202,658 | -0.04(-0.30%) |
Oct 28, 2021 | 12.22 | 12.34 | 12.17 | 12.33 | 268,321 | +0.14(+1.13%) |
Oct 27, 2021 | 12.25 | 12.33 | 12.18 | 12.19 | 299,626 | -0.07(-0.60%) |
Oct 26, 2021 | 12.29 | 12.27 | 264,602 | -0.02(-0.15%) | ||
Oct 25, 2021 | 12.31 | 12.35 | 12.27 | 12.29 | 173,832 | +0.01(+0.07%) |
Oct 22, 2021 | 12.34 | 12.42 | 12.27 | 12.28 | 188,947 | -0.05(-0.45%) |
Oct 21, 2021 | 12.28 | 12.36 | 12.27 | 12.33 | 235,784 | +0.05(+0.45%) |
Oct 20, 2021 | 12.26 | 12.32 | 12.24 | 12.28 | 215,678 | +0.00(+0.00%) |
Oct 19, 2021 | 12.30 | 12.30 | 12.21 | 12.28 | 158,124 | +0.05(+0.45%) |
Oct 18, 2021 | 12.27 | 12.34 | 12.20 | 12.22 | 209,182 | -0.04(-0.30%) |
Oct 15, 2021 | 12.36 | 12.42 | 12.24 | 12.26 | 278,832 | -0.01(-0.07%) |
Oct 14, 2021 | 12.33 | 12.36 | 12.20 | 12.27 | 172,513 | +0.00(+0.00%) |
Oct 13, 2021 | 12.18 | 12.36 | 12.18 | 12.27 | 336,770 | +0.06(+0.52%) |
Oct 12, 2021 | 12.20 | 12.33 | 12.16 | 12.20 | 296,658 | +0.00(+0.00%) |
Oct 11, 2021 | 12.34 | 12.34 | 12.17 | 12.20 | 279,563 | -0.01(-0.07%) |
Oct 08, 2021 | 12.16 | 12.31 | 12.15 | 12.21 | 354,830 | +0.12(+0.98%) |
Oct 07, 2021 | 12.21 | 12.31 | 12.08 | 12.09 | 235,255 | -0.04(-0.30%) |
Oct 06, 2021 | 12.06 | 12.18 | 12.03 | 12.13 | 322,670 | +0.05(+0.45%) |
Oct 05, 2021 | 12.06 | 12.15 | 11.99 | 12.08 | 252,964 | +0.06(+0.53%) |
Oct 04, 2021 | 11.97 | 12.11 | 11.96 | 12.01 | 287,925 | +0.01(+0.08%) |
Oct 01, 2021 | 11.95 | 12.06 | 11.90 | 12.00 | 264,511 | +0.13(+1.08%) |
Sep 30, 2021 | 12.06 | 12.12 | 11.86 | 11.87 | 292,720 | -0.12(-0.99%) |
Sep 29, 2021 | 11.91 | 12.14 | 11.90 | 11.99 | 393,240 | +0.09(+0.77%) |
Sep 28, 2021 | 11.94 | 12.06 | 11.86 | 11.90 | 299,958 | -0.05(-0.46%) |
Sep 27, 2021 | 11.84 | 12.08 | 11.84 | 11.96 | 375,546 | +0.12(+1.01%) |
Sep 24, 2021 | 11.85 | 11.97 | 11.83 | 11.84 | 214,861 | -0.05(-0.38%) |
Sep 23, 2021 | 11.85 | 12.02 | 11.85 | 11.88 | 475,001 | -0.01(-0.08%) |
Sep 22, 2021 | 11.84 | 12.00 | 11.83 | 11.89 | 334,583 | +0.08(+0.70%) |
Sep 21, 2021 | 11.72 | 11.96 | 11.72 | 11.81 | 475,020 | +0.16(+1.34%) |
Sep 20, 2021 | 11.84 | 11.86 | 11.31 | 11.65 | 1,235,515 | -0.30(-2.53%) |
Sep 17, 2021 | 12.13 | 12.14 | 11.95 | 11.96 | 763,731 | -0.15(-1.25%) |
Sep 16, 2021 | 12.21 | 12.23 | 12.05 | 12.11 | 372,379 | -0.11(-0.88%) |
Sep 15, 2021 | 12.07 | 12.24 | 12.07 | 12.21 | 300,323 | +0.11(+0.88%) |
Sep 14, 2021 | 12.21 | 12.24 | 12.06 | 12.11 | 228,292 | -0.04(-0.29%) |
Sep 13, 2021 | 12.27 | 12.27 | 12.05 | 12.14 | 345,264 | -0.04(-0.29%) |
Sep 10, 2021 | 12.23 | 12.32 | 12.17 | 12.18 | 193,464 | -0.02(-0.15%) |
Sep 09, 2021 | 12.14 | 12.34 | 12.14 | 12.20 | 261,350 | +0.05(+0.44%) |
Sep 08, 2021 | 12.15 | 12.43 | 12.13 | 12.14 | 214,882 | -0.02(-0.15%) |
Sep 07, 2021 | 12.38 | 12.38 | 12.15 | 12.16 | 416,996 | -0.20(-1.66%) |
Sep 03, 2021 | 12.33 | 12.37 | 12.26 | 12.37 | 136,091 | +0.06(+0.51%) |
Sep 02, 2021 | 12.25 | 12.34 | 12.17 | 12.30 | 215,653 | +0.05(+0.44%) |
Sep 01, 2021 | 12.25 | 12.34 | 12.16 | 12.25 | 169,343 | +0.00(+0.00%) |
Aug 31, 2021 | 12.19 | 12.29 | 12.18 | 12.25 | 213,009 | +0.10(+0.81%) |
Aug 30, 2021 | 12.47 | 12.47 | 12.14 | 12.15 | 284,894 | -0.25(-2.01%) |
Aug 27, 2021 | 12.21 | 12.47 | 12.21 | 12.40 | 176,681 | +0.16(+1.31%) |
Aug 26, 2021 | 12.32 | 12.38 | 12.13 | 12.24 | 296,202 | -0.05(-0.43%) |
Aug 25, 2021 | 12.15 | 12.37 | 12.11 | 12.29 | 229,777 | +0.13(+1.10%) |
Aug 24, 2021 | 12.19 | 12.25 | 12.11 | 12.16 | 236,682 | -0.01(-0.07%) |
Aug 23, 2021 | 12.24 | 12.28 | 12.02 | 12.17 | 479,161 | +0.01(+0.07%) |
Aug 20, 2021 | 11.77 | 12.20 | 11.77 | 12.16 | 351,484 | +0.39(+3.33%) |
Aug 19, 2021 | 12.03 | 12.07 | 11.60 | 11.77 | 691,396 | -0.32(-2.65%) |
Aug 18, 2021 | 12.11 | 12.18 | 12.07 | 12.09 | 206,354 | -0.04(-0.29%) |
Aug 17, 2021 | 12.19 | 12.24 | 12.03 | 12.13 | 197,274 | -0.10(-0.80%) |
Aug 16, 2021 | 12.29 | 12.35 | 12.21 | 12.22 | 193,972 | -0.10(-0.80%) |
Aug 13, 2021 | 12.28 | 12.36 | 12.27 | 12.32 | 143,125 | +0.08(+0.66%) |
Aug 12, 2021 | 12.22 | 12.29 | 12.07 | 12.24 | 277,567 | -0.01(-0.07%) |
Aug 11, 2021 | 12.26 | 12.37 | 12.18 | 12.25 | 230,586 | -0.02(-0.15%) |
Aug 10, 2021 | 12.16 | 12.31 | 12.12 | 12.27 | 276,970 | +0.09(+0.73%) |
Aug 09, 2021 | 12.27 | 12.29 | 12.17 | 12.18 | 312,637 | -0.10(-0.80%) |
Aug 06, 2021 | 12.31 | 12.35 | 12.15 | 12.28 | 310,263 | -0.03(-0.22%) |
Aug 05, 2021 | 12.15 | 12.30 | 12.11 | 12.30 | 223,846 | +0.20(+1.62%) |
Aug 04, 2021 | 12.29 | 12.37 | 12.10 | 12.11 | 247,212 | -0.12(-0.95%) |
Aug 03, 2021 | 12.26 | 12.26 | 12.05 | 12.22 | 389,753 | +0.00(+0.00%) |
Aug 02, 2021 | 12.34 | 12.42 | 12.18 | 12.22 | 178,514 | -0.03(-0.22%) |
Jul 30, 2021 | 12.22 | 12.31 | 12.18 | 12.25 | 177,382 | +0.02(+0.15%) |
Jul 29, 2021 | 12.35 | 12.39 | 12.21 | 12.23 | 186,270 | -0.07(-0.58%) |
Jul 28, 2021 | 12.31 | 12.37 | 12.17 | 12.30 | 192,763 | +0.00(+0.00%) |
Jul 27, 2021 | 12.29 | 12.33 | 12.17 | 12.30 | 114,054 | -0.04(-0.29%) |
Jul 26, 2021 | 12.22 | 12.43 | 12.22 | 12.34 | 120,206 | +0.11(+0.87%) |
Jul 23, 2021 | 12.43 | 12.43 | 12.16 | 12.23 | 186,614 | -0.03(-0.22%) |
Jul 22, 2021 | 12.37 | 12.37 | 12.22 | 12.26 | 133,539 | -0.11(-0.86%) |
Jul 21, 2021 | 12.26 | 12.46 | 12.25 | 12.37 | 222,335 | +0.16(+1.31%) |
Jul 20, 2021 | 12.02 | 12.27 | 11.97 | 12.21 | 359,032 | +0.21(+1.78%) |
Jul 19, 2021 | 11.93 | 12.13 | 11.73 | 11.99 | 846,618 | -0.11(-0.88%) |
Jul 16, 2021 | 12.20 | 12.25 | 12.07 | 12.10 | 193,027 | -0.10(-0.80%) |
Jul 15, 2021 | 12.23 | 12.34 | 12.09 | 12.20 | 225,464 | -0.13(-1.08%) |
Jul 14, 2021 | 12.40 | 12.50 | 12.29 | 12.33 | 209,434 | -0.07(-0.57%) |
Jul 13, 2021 | 12.42 | 12.44 | 12.25 | 12.40 | 242,124 | -0.09(-0.71%) |
Jul 12, 2021 | 12.23 | 12.50 | 12.21 | 12.49 | 330,838 | +0.19(+1.52%) |
Jul 09, 2021 | 12.21 | 12.35 | 12.09 | 12.30 | 232,628 | +0.20(+1.69%) |
Jul 08, 2021 | 12.08 | 12.22 | 11.87 | 12.10 | 365,244 | -0.15(-1.24%) |
Jul 07, 2021 | 12.37 | 12.40 | 12.07 | 12.25 | 348,505 | -0.10(-0.79%) |
Jul 06, 2021 | 12.47 | 12.56 | 12.30 | 12.35 | 294,707 | -0.12(-0.93%) |
Jul 02, 2021 | 12.25 | 12.53 | 12.17 | 12.46 | 336,971 | +0.27(+2.19%) |
Jul 01, 2021 | 12.19 | 12.32 | 12.13 | 12.20 | 260,972 | +0.04(+0.29%) |
Jun 30, 2021 | 12.12 | 12.29 | 12.05 | 12.16 | 251,067 | +0.04(+0.29%) |
Jun 29, 2021 | 12.32 | 12.44 | 12.11 | 12.13 | 391,782 | -0.23(-1.88%) |
Jun 28, 2021 | 12.40 | 12.42 | 12.20 | 12.36 | 183,528 | +0.03(+0.22%) |
Jun 25, 2021 | 12.51 | 12.51 | 12.31 | 12.33 | 286,341 | -0.12(-0.93%) |
Jun 24, 2021 | 12.40 | 12.52 | 12.35 | 12.45 | 204,574 | +0.14(+1.16%) |
Jun 23, 2021 | 12.32 | 12.48 | 12.30 | 12.30 | 308,701 | +0.04(+0.29%) |
Jun 22, 2021 | 12.38 | 12.38 | 12.16 | 12.27 | 326,210 | -0.12(-0.94%) |
Jun 21, 2021 | 12.41 | 12.41 | 12.19 | 12.38 | 373,353 | +0.32(+2.66%) |
Jun 18, 2021 | 12.38 | 12.54 | 12.05 | 12.06 | 1,072,148 | -0.43(-3.42%) |
Jun 17, 2021 | 12.73 | 12.84 | 12.41 | 12.49 | 542,696 | -0.37(-2.91%) |
Jun 16, 2021 | 12.82 | 12.95 | 12.58 | 12.86 | 759,217 | -0.01(-0.07%) |
Jun 15, 2021 | 13.17 | 13.20 | 12.82 | 12.87 | 618,982 | -0.27(-2.05%) |
Jun 14, 2021 | 13.15 | 13.20 | 12.93 | 13.14 | 703,590 | +0.03(+0.20%) |
Jun 11, 2021 | 12.96 | 13.13 | 12.95 | 13.12 | 547,380 | +0.23(+1.75%) |
Jun 10, 2021 | 13.00 | 13.03 | 12.86 | 12.89 | 384,816 | -0.03(-0.20%) |
Jun 09, 2021 | 12.93 | 13.01 | 12.87 | 12.92 | 287,909 | +0.00(+0.00%) |
Jun 08, 2021 | 12.93 | 12.97 | 12.81 | 12.92 | 229,202 | +0.12(+0.95%) |
Jun 07, 2021 | 12.72 | 12.94 | 12.72 | 12.80 | 321,302 | +0.10(+0.75%) |
Jun 04, 2021 | 12.67 | 12.73 | 12.62 | 12.70 | 222,881 | +0.03(+0.21%) |
Jun 03, 2021 | 12.57 | 12.78 | 12.53 | 12.67 | 267,784 | +0.09(+0.69%) |
Jun 02, 2021 | 12.56 | 12.61 | 12.48 | 12.59 | 238,246 | +0.04(+0.35%) |
Jun 01, 2021 | 12.41 | 12.59 | 12.40 | 12.54 | 305,121 | +0.17(+1.33%) |
May 28, 2021 | 12.22 | 12.42 | 12.13 | 12.38 | 267,766 | +0.15(+1.21%) |
May 27, 2021 | 12.24 | 12.31 | 12.13 | 12.23 | 408,453 | +0.06(+0.50%) |
May 26, 2021 | 11.93 | 12.26 | 11.88 | 12.17 | 380,180 | +0.25(+2.12%) |
May 25, 2021 | 12.24 | 12.38 | 11.91 | 11.92 | 824,881 | -0.27(-2.21%) |
May 24, 2021 | 12.22 | 12.33 | 11.66 | 12.19 | 1,157,018 | -0.04(-0.36%) |
May 21, 2021 | 12.78 | 12.78 | 12.07 | 12.23 | 1,108,701 | -0.48(-3.76%) |
May 20, 2021 | 12.68 | 12.73 | 12.60 | 12.71 | 309,292 | +0.03(+0.21%) |
May 19, 2021 | 12.53 | 12.69 | 12.42 | 12.68 | 251,669 | +0.07(+0.55%) |
May 18, 2021 | 12.75 | 12.77 | 12.60 | 12.61 | 234,897 | -0.10(-0.75%) |
May 17, 2021 | 12.56 | 12.72 | 12.47 | 12.71 | 190,837 | +0.04(+0.34%) |
May 14, 2021 | 12.47 | 12.70 | 12.40 | 12.67 | 299,343 | +0.29(+2.32%) |
May 13, 2021 | 12.07 | 12.48 | 12.07 | 12.38 | 334,549 | +0.25(+2.08%) |
May 12, 2021 | 12.90 | 12.90 | 12.05 | 12.13 | 893,292 | -0.63(-4.97%) |
May 11, 2021 | 12.78 | 12.90 | 12.49 | 12.76 | 453,851 | -0.14(-1.08%) |
May 10, 2021 | 13.14 | 13.27 | 12.87 | 12.90 | 463,247 | -0.20(-1.53%) |
May 07, 2021 | 12.84 | 13.20 | 12.80 | 13.10 | 579,780 | +0.30(+2.38%) |
May 06, 2021 | 12.73 | 12.82 | 12.63 | 12.80 | 342,975 | +0.11(+0.89%) |
May 05, 2021 | 12.56 | 12.72 | 12.46 | 12.68 | 268,463 | +0.16(+1.25%) |
May 04, 2021 | 12.60 | 12.68 | 12.45 | 12.53 | 171,194 | -0.08(-0.62%) |
May 03, 2021 | 12.73 | 12.75 | 12.57 | 12.60 | 282,429 | -0.03(-0.21%) |
Apr 30, 2021 | 12.77 | 12.80 | 12.58 | 12.63 | 257,230 | -0.19(-1.49%) |
Apr 29, 2021 | 12.73 | 12.84 | 12.67 | 12.82 | 228,647 | +0.18(+1.44%) |
Apr 28, 2021 | 12.61 | 12.72 | 12.56 | 12.64 | 136,441 | +0.05(+0.41%) |
Apr 27, 2021 | 12.47 | 12.72 | 12.47 | 12.59 | 224,074 | +0.12(+0.98%) |
Apr 26, 2021 | 12.42 | 12.54 | 12.42 | 12.47 | 149,474 | +0.04(+0.35%) |
Apr 23, 2021 | 12.40 | 12.47 | 12.34 | 12.42 | 195,568 | +0.10(+0.78%) |
Apr 22, 2021 | 12.53 | 12.54 | 12.30 | 12.33 | 226,563 | -0.20(-1.60%) |
Apr 21, 2021 | 12.21 | 12.53 | 12.18 | 12.53 | 337,479 | +0.31(+2.56%) |
Apr 20, 2021 | 12.40 | 12.50 | 12.19 | 12.21 | 202,222 | -0.17(-1.40%) |
Apr 19, 2021 | 12.49 | 12.56 | 12.38 | 12.39 | 185,057 | -0.07(-0.56%) |
Apr 16, 2021 | 12.38 | 12.51 | 12.38 | 12.46 | 257,575 | +0.13(+1.06%) |
Apr 15, 2021 | 12.33 | 12.38 | 12.24 | 12.33 | 179,874 | +0.01(+0.07%) |
Apr 14, 2021 | 12.33 | 12.46 | 12.22 | 12.32 | 242,436 | -0.01(-0.07%) |
Apr 13, 2021 | 12.49 | 12.53 | 12.31 | 12.33 | 273,427 | -0.21(-1.66%) |
Apr 12, 2021 | 12.54 | 12.60 | 12.43 | 12.53 | 243,450 | +0.04(+0.35%) |
Apr 09, 2021 | 12.39 | 12.51 | 12.34 | 12.49 | 248,257 | +0.10(+0.84%) |
Apr 08, 2021 | 12.45 | 12.45 | 12.29 | 12.39 | 257,028 | -0.06(-0.49%) |
Apr 07, 2021 | 12.37 | 12.57 | 12.29 | 12.45 | 312,577 | +0.11(+0.92%) |
Apr 06, 2021 | 12.30 | 12.37 | 12.22 | 12.33 | 352,362 | +0.07(+0.57%) |
Apr 05, 2021 | 12.07 | 12.34 | 12.07 | 12.27 | 457,430 | +0.21(+1.73%) |
Apr 01, 2021 | 11.98 | 12.09 | 11.93 | 12.06 | 423,119 | +0.13(+1.09%) |
Mar 31, 2021 | 12.05 | 12.13 | 11.93 | 11.93 | 339,051 | -0.05(-0.44%) |
Mar 30, 2021 | 11.86 | 12.05 | 11.86 | 11.98 | 242,721 | +0.13(+1.10%) |
Mar 29, 2021 | 11.90 | 12.12 | 11.76 | 11.85 | 284,068 | -0.03(-0.29%) |
Mar 26, 2021 | 11.86 | 11.99 | 11.78 | 11.88 | 274,947 | +0.04(+0.37%) |
Mar 25, 2021 | 11.75 | 11.92 | 11.48 | 11.84 | 520,189 | +0.28(+2.41%) |
Mar 24, 2021 | 11.84 | 11.98 | 11.52 | 11.56 | 400,180 | -0.16(-1.34%) |
Mar 23, 2021 | 11.87 | 11.96 | 11.66 | 11.72 | 531,301 | -0.24(-2.03%) |
Mar 22, 2021 | 12.00 | 12.13 | 11.81 | 11.96 | 579,770 | -0.06(-0.51%) |
Mar 19, 2021 | 12.19 | 12.30 | 11.96 | 12.02 | 1,422,821 | -0.06(-0.50%) |
Mar 18, 2021 | 12.42 | 12.63 | 12.05 | 12.08 | 1,019,416 | -0.55(-4.34%) |
Mar 17, 2021 | 12.52 | 12.66 | 12.44 | 12.63 | 997,921 | +0.11(+0.88%) |
Mar 16, 2021 | 12.67 | 12.67 | 12.22 | 12.52 | 565,877 | -0.09(-0.74%) |
Mar 15, 2021 | 12.30 | 12.67 | 12.27 | 12.61 | 535,164 | +0.34(+2.76%) |
Mar 12, 2021 | 12.30 | 12.49 | 12.20 | 12.27 | 443,623 | +0.09(+0.77%) |
Mar 11, 2021 | 12.11 | 12.20 | 12.03 | 12.18 | 421,997 | +0.04(+0.35%) |
Mar 10, 2021 | 12.13 | 12.24 | 12.03 | 12.14 | 337,427 | +0.07(+0.56%) |
Mar 09, 2021 | 12.10 | 12.32 | 11.96 | 12.07 | 402,270 | -0.03(-0.21%) |
Mar 08, 2021 | 11.99 | 12.11 | 11.80 | 12.10 | 405,176 | +0.22(+1.86%) |
Mar 05, 2021 | 11.79 | 11.95 | 11.48 | 11.88 | 471,327 | +0.00(+0.00%) |
Mar 04, 2021 | 12.13 | 12.25 | 11.65 | 11.88 | 423,678 | -0.25(-2.10%) |
Mar 03, 2021 | 12.14 | 12.34 | 12.12 | 12.13 | 343,351 | +0.06(+0.49%) |
Mar 02, 2021 | 11.96 | 12.18 | 11.93 | 12.07 | 340,428 | +0.14(+1.14%) |
Mar 01, 2021 | 11.96 | 12.14 | 11.80 | 11.93 | 499,213 | +0.20(+1.74%) |
Feb 26, 2021 | 11.54 | 11.87 | 11.54 | 11.73 | 317,244 | +0.09(+0.80%) |
Feb 25, 2021 | 11.93 | 11.95 | 11.59 | 11.64 | 321,061 | -0.18(-1.51%) |
Feb 24, 2021 | 11.66 | 11.90 | 11.64 | 11.82 | 304,490 | +0.15(+1.31%) |
Feb 23, 2021 | 11.68 | 11.75 | 11.37 | 11.66 | 596,450 | -0.12(-1.01%) |
Feb 22, 2021 | 11.93 | 12.03 | 11.74 | 11.78 | 427,518 | -0.18(-1.49%) |
Feb 19, 2021 | 11.71 | 11.99 | 11.71 | 11.96 | 441,383 | +0.28(+2.40%) |
Feb 18, 2021 | 11.83 | 11.88 | 11.65 | 11.68 | 385,742 | -0.17(-1.43%) |
Feb 17, 2021 | 11.88 | 11.99 | 11.75 | 11.85 | 272,738 | -0.02(-0.14%) |
Feb 16, 2021 | 11.83 | 12.08 | 11.64 | 11.87 | 568,815 | +0.09(+0.79%) |
Feb 12, 2021 | 11.60 | 11.84 | 11.60 | 11.77 | 268,437 | +0.17(+1.46%) |
Feb 11, 2021 | 11.49 | 11.87 | 11.49 | 11.60 | 499,013 | +0.02(+0.15%) |
Feb 10, 2021 | 11.45 | 11.76 | 11.38 | 11.59 | 473,297 | +0.26(+2.32%) |
Feb 09, 2021 | 11.31 | 11.40 | 11.23 | 11.32 | 447,721 | -0.07(-0.60%) |
Feb 08, 2021 | 11.66 | 11.69 | 11.27 | 11.39 | 598,026 | -0.10(-0.89%) |
Feb 05, 2021 | 11.03 | 11.76 | 11.03 | 11.49 | 1,156,863 | +0.46(+4.15%) |
Feb 04, 2021 | 10.86 | 11.23 | 10.81 | 11.04 | 511,184 | +0.20(+1.88%) |
Feb 03, 2021 | 10.81 | 10.97 | 10.54 | 10.83 | 411,772 | +0.06(+0.55%) |
Feb 02, 2021 | 10.54 | 10.96 | 10.42 | 10.77 | 764,366 | +0.37(+3.59%) |
Feb 01, 2021 | 10.32 | 10.43 | 10.15 | 10.40 | 351,620 | +0.13(+1.28%) |
Jan 29, 2021 | 10.34 | 10.56 | 10.07 | 10.27 | 778,905 | -0.09(-0.86%) |
Jan 28, 2021 | 10.49 | 10.55 | 10.25 | 10.36 | 663,023 | -0.08(-0.73%) |
Jan 27, 2021 | 10.40 | 10.59 | 10.37 | 10.43 | 312,650 | -0.08(-0.81%) |
Jan 26, 2021 | 10.50 | 10.60 | 10.43 | 10.52 | 416,382 | +0.08(+0.81%) |
Jan 25, 2021 | 10.39 | 10.51 | 10.29 | 10.43 | 411,225 | -0.01(-0.08%) |
Jan 22, 2021 | 10.31 | 10.48 | 10.23 | 10.44 | 426,057 | +0.01(+0.08%) |
Jan 21, 2021 | 10.37 | 10.51 | 10.31 | 10.43 | 390,019 | +0.20(+1.91%) |
Jan 20, 2021 | 10.25 | 10.37 | 10.19 | 10.24 | 403,495 | -0.01(-0.08%) |
Jan 19, 2021 | 10.51 | 10.51 | 10.10 | 10.25 | 675,473 | -0.07(-0.66%) |
Jan 15, 2021 | 10.14 | 10.39 | 10.11 | 10.31 | 523,435 | +0.10(+1.00%) |
Jan 14, 2021 | 10.09 | 10.28 | 10.05 | 10.21 | 785,642 | +0.14(+1.43%) |
Jan 13, 2021 | 10.03 | 10.09 | 9.975 | 10.07 | 547,057 | +0.06(+0.59%) |
Jan 12, 2021 | 9.857 | 10.03 | 9.729 | 10.01 | 608,321 | +0.26(+2.70%) |
Jan 11, 2021 | 9.840 | 9.907 | 9.653 | 9.746 | 965,032 | -0.18(-1.79%) |
Jan 08, 2021 | 9.594 | 9.975 | 9.488 | 9.924 | 1,037,557 | +0.48(+5.03%) |
Jan 07, 2021 | 9.407 | 9.594 | 9.288 | 9.449 | 962,863 | +0.20(+2.11%) |
Jan 06, 2021 | 9.237 | 9.458 | 9.068 | 9.254 | 886,772 | +0.13(+1.39%) |
Jan 05, 2021 | 8.983 | 9.339 | 8.983 | 9.127 | 991,818 | +0.17(+1.89%) |