Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 10.21 | 10.32 | 10.19 | 10.22 | 5,892,085 | -0.01(-0.09%) |
Dec 29, 2022 | 10.25 | 10.33 | 10.22 | 10.23 | 9,199,131 | -0.01(-0.09%) |
Dec 28, 2022 | 10.35 | 10.38 | 10.24 | 10.24 | 9,246,148 | -0.11(-1.06%) |
Dec 27, 2022 | 10.39 | 10.45 | 10.31 | 10.35 | 9,741,550 | -0.08(-0.79%) |
Dec 23, 2022 | 10.51 | 10.53 | 10.42 | 10.44 | 8,157,398 | -0.05(-0.44%) |
Dec 22, 2022 | 10.55 | 10.59 | 10.44 | 10.48 | 8,953,337 | -0.15(-1.38%) |
Dec 21, 2022 | 10.60 | 10.67 | 10.60 | 10.63 | 7,856,329 | +0.00(+0.00%) |
Dec 20, 2022 | 10.62 | 10.68 | 10.59 | 10.63 | 5,879,984 | -0.05(-0.43%) |
Dec 19, 2022 | 10.66 | 10.69 | 10.64 | 10.67 | 5,416,526 | -0.03(-0.24%) |
Dec 16, 2022 | 10.55 | 10.71 | 10.55 | 10.70 | 8,255,614 | +0.04(+0.34%) |
Dec 15, 2022 | 10.66 | 10.70 | 10.63 | 10.66 | 6,443,680 | -0.05(-0.51%) |
Dec 14, 2022 | 10.74 | 10.78 | 10.65 | 10.72 | 9,243,750 | -0.01(-0.08%) |
Dec 13, 2022 | 10.74 | 10.79 | 10.70 | 10.73 | 7,480,883 | +0.13(+1.20%) |
Dec 12, 2022 | 10.65 | 10.66 | 10.54 | 10.60 | 7,027,736 | -0.03(-0.26%) |
Dec 09, 2022 | 10.67 | 10.73 | 10.61 | 10.63 | 7,381,587 | -0.09(-0.85%) |
Dec 08, 2022 | 10.75 | 10.84 | 10.71 | 10.72 | 5,839,213 | -0.07(-0.67%) |
Dec 07, 2022 | 10.76 | 10.84 | 10.74 | 10.79 | 5,764,153 | +0.03(+0.25%) |
Dec 06, 2022 | 10.84 | 10.85 | 10.72 | 10.76 | 5,818,646 | -0.05(-0.42%) |
Dec 05, 2022 | 10.95 | 10.95 | 10.81 | 10.81 | 6,642,105 | -0.17(-1.57%) |
Dec 02, 2022 | 10.84 | 10.99 | 10.84 | 10.98 | 6,360,130 | +0.05(+0.50%) |
Dec 01, 2022 | 10.81 | 10.94 | 10.79 | 10.93 | 6,397,583 | +0.16(+1.52%) |
Nov 30, 2022 | 10.57 | 10.77 | 10.56 | 10.76 | 4,857,059 | +0.19(+1.81%) |
Nov 29, 2022 | 10.70 | 10.73 | 10.56 | 10.57 | 9,090,855 | -0.16(-1.52%) |
Nov 28, 2022 | 10.78 | 10.80 | 10.72 | 10.74 | 5,140,804 | -0.05(-0.42%) |
Nov 25, 2022 | 10.78 | 10.79 | 10.73 | 10.78 | 2,543,138 | +0.02(+0.17%) |
Nov 23, 2022 | 10.66 | 10.78 | 10.66 | 10.76 | 5,304,115 | +0.08(+0.77%) |
Nov 22, 2022 | 10.68 | 10.71 | 10.65 | 10.68 | 3,937,913 | +0.03(+0.26%) |
Nov 21, 2022 | 10.69 | 10.71 | 10.63 | 10.65 | 4,921,289 | -0.02(-0.16%) |
Nov 18, 2022 | 10.75 | 10.75 | 10.63 | 10.67 | 4,133,924 | -0.03(-0.25%) |
Nov 17, 2022 | 10.65 | 10.71 | 10.64 | 10.70 | 7,253,254 | -0.04(-0.34%) |
Nov 16, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 3,555,194 | -0.02(-0.17%) |
Nov 15, 2022 | 10.65 | 10.76 | 10.64 | 10.75 | 6,604,822 | +0.19(+1.80%) |
Nov 14, 2022 | 10.69 | 10.72 | 10.52 | 10.56 | 5,406,624 | -0.14(-1.27%) |
Nov 11, 2022 | 10.63 | 10.76 | 10.58 | 10.70 | 5,566,765 | +0.07(+0.68%) |
Nov 10, 2022 | 10.28 | 10.65 | 10.28 | 10.63 | 7,053,350 | +0.51(+5.01%) |
Nov 09, 2022 | 10.21 | 10.21 | 10.03 | 10.12 | 28,187,224 | -0.11(-1.06%) |
Nov 08, 2022 | 10.06 | 10.23 | 10.04 | 10.23 | 6,710,995 | +0.18(+1.80%) |
Nov 07, 2022 | 10.01 | 10.06 | 9.965 | 10.05 | 5,714,346 | +0.06(+0.63%) |
Nov 04, 2022 | 10.07 | 10.09 | 9.974 | 9.983 | 4,476,412 | -0.05(-0.54%) |
Nov 03, 2022 | 10.05 | 10.07 | 10.01 | 10.04 | 4,497,812 | -0.06(-0.63%) |
Nov 02, 2022 | 10.08 | 10.22 | 10.04 | 10.10 | 6,809,188 | +0.01(+0.09%) |
Nov 01, 2022 | 10.24 | 10.28 | 10.09 | 10.09 | 3,993,747 | -0.06(-0.62%) |
Oct 31, 2022 | 10.22 | 10.25 | 10.15 | 10.15 | 4,544,513 | -0.09(-0.88%) |
Oct 28, 2022 | 10.25 | 10.25 | 10.20 | 10.25 | 3,324,974 | +0.02(+0.18%) |
Oct 27, 2022 | 10.22 | 10.28 | 10.18 | 10.23 | 4,167,417 | +0.03(+0.27%) |
Oct 26, 2022 | 10.18 | 10.30 | 10.13 | 10.20 | 5,281,481 | +0.04(+0.36%) |
Oct 25, 2022 | 10.07 | 10.17 | 10.06 | 10.16 | 3,661,820 | +0.14(+1.45%) |
Oct 24, 2022 | 10.03 | 10.08 | 10.00 | 10.02 | 6,394,094 | +0.01(+0.10%) |
Oct 21, 2022 | 10.04 | 10.07 | 9.960 | 10.01 | 3,716,306 | -0.06(-0.63%) |
Oct 20, 2022 | 10.23 | 10.23 | 10.04 | 10.07 | 5,120,358 | -0.16(-1.58%) |
Oct 19, 2022 | 10.26 | 10.27 | 10.16 | 10.23 | 5,024,434 | -0.07(-0.70%) |
Oct 18, 2022 | 10.33 | 10.36 | 10.28 | 10.31 | 4,137,797 | +0.02(+0.17%) |
Oct 17, 2022 | 10.38 | 10.41 | 10.27 | 10.29 | 4,304,220 | +0.00(+0.00%) |
Oct 14, 2022 | 10.35 | 10.39 | 10.25 | 10.29 | 5,123,631 | -0.01(-0.09%) |
Oct 13, 2022 | 10.15 | 10.36 | 10.15 | 10.30 | 6,373,554 | -0.07(-0.69%) |
Oct 12, 2022 | 10.39 | 10.42 | 10.33 | 10.37 | 3,993,356 | -0.05(-0.52%) |
Oct 11, 2022 | 10.47 | 10.49 | 10.41 | 10.42 | 4,387,084 | -0.05(-0.52%) |
Oct 10, 2022 | 10.59 | 10.59 | 10.45 | 10.48 | 3,907,027 | -0.09(-0.85%) |
Oct 07, 2022 | 10.61 | 10.63 | 10.57 | 10.57 | 2,822,598 | -0.11(-1.01%) |
Oct 06, 2022 | 10.73 | 10.76 | 10.66 | 10.68 | 3,009,582 | -0.05(-0.50%) |
Oct 05, 2022 | 10.76 | 10.78 | 10.72 | 10.73 | 4,710,802 | -0.09(-0.83%) |
Oct 04, 2022 | 10.83 | 10.91 | 10.82 | 10.82 | 3,079,908 | +0.04(+0.42%) |
Oct 03, 2022 | 10.75 | 10.85 | 10.75 | 10.77 | 3,890,854 | +0.08(+0.76%) |
Sep 30, 2022 | 10.70 | 10.73 | 10.64 | 10.69 | 7,463,860 | +0.01(+0.08%) |
Sep 29, 2022 | 10.70 | 10.71 | 10.56 | 10.68 | 7,520,750 | -0.04(-0.34%) |
Sep 28, 2022 | 10.64 | 10.77 | 10.62 | 10.72 | 4,807,083 | +0.13(+1.19%) |
Sep 27, 2022 | 10.58 | 10.61 | 10.53 | 10.59 | 6,598,330 | +0.04(+0.43%) |
Sep 26, 2022 | 10.59 | 10.66 | 10.54 | 10.55 | 4,503,450 | -0.07(-0.68%) |
Sep 23, 2022 | 10.72 | 10.72 | 10.60 | 10.62 | 5,670,457 | -0.13(-1.17%) |
Sep 22, 2022 | 10.85 | 10.86 | 10.73 | 10.75 | 4,278,197 | -0.12(-1.08%) |
Sep 21, 2022 | 10.86 | 10.95 | 10.86 | 10.86 | 4,168,585 | +0.04(+0.33%) |
Sep 20, 2022 | 10.85 | 10.86 | 10.81 | 10.83 | 3,924,242 | -0.09(-0.82%) |
Sep 19, 2022 | 10.90 | 10.95 | 10.87 | 10.92 | 3,981,028 | -0.03(-0.25%) |
Sep 16, 2022 | 10.92 | 10.97 | 10.85 | 10.95 | 3,749,472 | -0.02(-0.16%) |
Sep 15, 2022 | 11.03 | 11.05 | 10.96 | 10.96 | 3,093,172 | -0.08(-0.73%) |
Sep 14, 2022 | 11.02 | 11.07 | 10.97 | 11.04 | 2,983,750 | +0.04(+0.41%) |
Sep 13, 2022 | 10.96 | 11.04 | 10.96 | 11.00 | 3,506,617 | -0.12(-1.05%) |
Sep 12, 2022 | 11.04 | 11.14 | 11.04 | 11.12 | 4,665,871 | +0.09(+0.81%) |
Sep 09, 2022 | 10.97 | 11.05 | 10.94 | 11.03 | 4,915,049 | +0.10(+0.90%) |
Sep 08, 2022 | 10.98 | 11.05 | 10.91 | 10.93 | 4,218,840 | -0.07(-0.65%) |
Sep 07, 2022 | 10.93 | 11.02 | 10.91 | 11.00 | 4,276,972 | +0.10(+0.90%) |
Sep 06, 2022 | 11.04 | 11.05 | 10.90 | 10.90 | 5,928,839 | -0.13(-1.22%) |
Sep 02, 2022 | 11.06 | 11.10 | 11.01 | 11.04 | 4,622,720 | +0.03(+0.24%) |
Sep 01, 2022 | 10.99 | 11.02 | 10.94 | 11.01 | 4,729,304 | -0.07(-0.65%) |
Aug 31, 2022 | 11.20 | 11.22 | 11.05 | 11.08 | 4,436,065 | -0.09(-0.80%) |
Aug 30, 2022 | 11.26 | 11.28 | 11.15 | 11.17 | 3,075,927 | -0.05(-0.48%) |
Aug 29, 2022 | 11.19 | 11.26 | 11.18 | 11.22 | 3,938,744 | -0.03(-0.24%) |
Aug 26, 2022 | 11.39 | 11.39 | 11.24 | 11.25 | 6,131,657 | -0.12(-1.02%) |
Aug 25, 2022 | 11.27 | 11.39 | 11.23 | 11.37 | 3,979,222 | +0.13(+1.12%) |
Aug 24, 2022 | 11.18 | 11.32 | 11.13 | 11.24 | 8,463,228 | +0.06(+0.56%) |
Aug 23, 2022 | 11.37 | 11.44 | 10.97 | 11.18 | 13,522,037 | -0.21(-1.81%) |
Aug 22, 2022 | 11.41 | 11.45 | 11.34 | 11.39 | 3,765,508 | -0.10(-0.87%) |
Aug 19, 2022 | 11.52 | 11.55 | 11.46 | 11.49 | 4,147,855 | -0.12(-1.07%) |
Aug 18, 2022 | 11.64 | 11.64 | 11.57 | 11.61 | 4,800,842 | +0.02(+0.15%) |
Aug 17, 2022 | 11.72 | 11.72 | 11.59 | 11.59 | 4,451,277 | -0.18(-1.52%) |
Aug 16, 2022 | 11.78 | 11.81 | 11.73 | 11.77 | 3,741,456 | -0.04(-0.30%) |
Aug 15, 2022 | 11.80 | 11.82 | 11.78 | 11.81 | 2,724,073 | +0.02(+0.15%) |
Aug 12, 2022 | 11.75 | 11.81 | 11.72 | 11.79 | 2,777,638 | +0.02(+0.15%) |
Aug 11, 2022 | 11.82 | 11.83 | 11.72 | 11.77 | 3,499,057 | -0.01(-0.08%) |
Aug 10, 2022 | 11.77 | 11.84 | 11.74 | 11.78 | 4,537,433 | +0.08(+0.69%) |
Aug 09, 2022 | 11.81 | 11.83 | 11.65 | 11.70 | 4,410,871 | -0.12(-1.06%) |
Aug 08, 2022 | 11.86 | 11.88 | 11.81 | 11.82 | 2,985,657 | +0.01(+0.08%) |
Aug 05, 2022 | 11.90 | 11.92 | 11.78 | 11.82 | 7,093,925 | -0.14(-1.19%) |
Aug 04, 2022 | 11.97 | 11.98 | 11.89 | 11.96 | 5,145,650 | +0.02(+0.15%) |
Aug 03, 2022 | 11.90 | 11.96 | 11.87 | 11.94 | 5,262,387 | +0.07(+0.60%) |
Aug 02, 2022 | 11.69 | 11.91 | 11.64 | 11.87 | 6,927,965 | +0.18(+1.53%) |
Aug 01, 2022 | 11.65 | 11.72 | 11.62 | 11.69 | 4,637,146 | +0.04(+0.38%) |
Jul 29, 2022 | 11.50 | 11.67 | 11.50 | 11.65 | 4,995,961 | +0.14(+1.24%) |
Jul 28, 2022 | 11.47 | 11.51 | 11.41 | 11.50 | 4,376,725 | +0.05(+0.47%) |
Jul 27, 2022 | 11.41 | 11.45 | 11.40 | 11.45 | 2,617,814 | +0.05(+0.47%) |
Jul 26, 2022 | 11.40 | 11.42 | 11.39 | 11.40 | 1,936,516 | -0.02(-0.16%) |
Jul 25, 2022 | 11.43 | 11.44 | 11.39 | 11.41 | 2,452,624 | -0.01(-0.08%) |
Jul 22, 2022 | 11.41 | 11.45 | 11.39 | 11.42 | 3,365,094 | +0.06(+0.55%) |
Jul 21, 2022 | 11.32 | 11.37 | 11.30 | 11.36 | 2,642,269 | +0.05(+0.47%) |
Jul 20, 2022 | 11.31 | 11.32 | 11.26 | 11.31 | 5,667,539 | +0.04(+0.32%) |
Jul 19, 2022 | 11.23 | 11.28 | 11.23 | 11.27 | 3,824,976 | +0.05(+0.48%) |
Jul 18, 2022 | 11.24 | 11.25 | 11.20 | 11.22 | 4,102,118 | -0.01(-0.09%) |
Jul 15, 2022 | 11.18 | 11.23 | 11.17 | 11.23 | 6,494,363 | +0.09(+0.80%) |
Jul 14, 2022 | 11.10 | 11.14 | 11.07 | 11.14 | 4,782,843 | -0.04(-0.32%) |
Jul 13, 2022 | 11.06 | 11.18 | 11.05 | 11.17 | 4,726,546 | +0.00(+0.00%) |
Jul 12, 2022 | 11.18 | 11.23 | 11.14 | 11.17 | 5,710,612 | +0.02(+0.16%) |
Jul 11, 2022 | 11.17 | 11.18 | 11.11 | 11.16 | 2,522,920 | +0.03(+0.24%) |
Jul 08, 2022 | 11.07 | 11.13 | 11.05 | 11.13 | 3,038,271 | +0.04(+0.32%) |
Jul 07, 2022 | 11.05 | 11.11 | 11.03 | 11.09 | 2,394,672 | +0.09(+0.81%) |
Jul 06, 2022 | 11.09 | 11.11 | 11.01 | 11.01 | 4,069,733 | -0.05(-0.48%) |
Jul 05, 2022 | 11.05 | 11.06 | 11.00 | 11.06 | 3,324,463 | +0.00(+0.00%) |
Jul 01, 2022 | 10.99 | 11.08 | 10.96 | 11.06 | 2,785,884 | +0.11(+0.97%) |
Jun 30, 2022 | 10.96 | 11.00 | 10.92 | 10.95 | 4,546,633 | -0.02(-0.16%) |
Jun 29, 2022 | 10.93 | 10.99 | 10.92 | 10.97 | 2,674,316 | +0.04(+0.41%) |
Jun 28, 2022 | 10.99 | 11.01 | 10.93 | 10.93 | 3,220,200 | -0.03(-0.24%) |
Jun 27, 2022 | 10.95 | 10.99 | 10.93 | 10.95 | 4,046,332 | -0.01(-0.08%) |
Jun 24, 2022 | 10.92 | 10.98 | 10.89 | 10.96 | 6,724,296 | +0.08(+0.73%) |
Jun 23, 2022 | 10.87 | 10.91 | 10.83 | 10.88 | 5,843,010 | +0.05(+0.49%) |
Jun 22, 2022 | 10.77 | 10.85 | 10.76 | 10.83 | 4,348,446 | +0.04(+0.41%) |
Jun 21, 2022 | 10.74 | 10.82 | 10.73 | 10.78 | 7,815,304 | +0.10(+0.90%) |
Jun 17, 2022 | 10.70 | 10.74 | 10.65 | 10.69 | 6,486,470 | +0.02(+0.17%) |
Jun 16, 2022 | 10.66 | 10.78 | 10.62 | 10.67 | 7,599,150 | -0.19(-1.71%) |
Jun 15, 2022 | 10.66 | 10.88 | 10.63 | 10.86 | 9,002,308 | +0.26(+2.50%) |
Jun 14, 2022 | 10.67 | 10.71 | 10.54 | 10.59 | 10,408,629 | -0.04(-0.33%) |
Jun 13, 2022 | 10.82 | 10.86 | 10.60 | 10.63 | 10,800,061 | -0.38(-3.45%) |
Jun 10, 2022 | 11.16 | 11.17 | 10.96 | 11.01 | 6,667,137 | -0.26(-2.27%) |
Jun 09, 2022 | 11.35 | 11.36 | 11.23 | 11.26 | 4,515,856 | -0.11(-0.93%) |
Jun 08, 2022 | 11.39 | 11.42 | 11.35 | 11.37 | 3,169,131 | -0.06(-0.54%) |
Jun 07, 2022 | 11.28 | 11.43 | 11.24 | 11.43 | 4,802,469 | +0.13(+1.17%) |
Jun 06, 2022 | 11.39 | 11.40 | 11.30 | 11.30 | 4,797,881 | -0.06(-0.54%) |
Jun 03, 2022 | 11.32 | 11.38 | 11.27 | 11.36 | 3,062,690 | -0.02(-0.15%) |
Jun 02, 2022 | 11.38 | 11.40 | 11.31 | 11.38 | 4,647,723 | +0.01(+0.08%) |
Jun 01, 2022 | 11.42 | 11.50 | 11.36 | 11.37 | 4,612,694 | -0.06(-0.54%) |
May 31, 2022 | 11.45 | 11.47 | 11.30 | 11.43 | 6,938,195 | -0.06(-0.54%) |
May 27, 2022 | 11.32 | 11.54 | 11.31 | 11.49 | 6,542,806 | +0.24(+2.12%) |
May 26, 2022 | 11.16 | 11.33 | 11.13 | 11.25 | 8,033,366 | +0.11(+0.95%) |
May 25, 2022 | 10.95 | 11.15 | 10.92 | 11.15 | 6,451,810 | +0.26(+2.35%) |
May 24, 2022 | 10.73 | 10.91 | 10.73 | 10.89 | 5,679,446 | +0.09(+0.82%) |
May 23, 2022 | 10.78 | 10.82 | 10.75 | 10.80 | 4,363,333 | +0.04(+0.39%) |
May 20, 2022 | 10.83 | 10.87 | 10.75 | 10.76 | 6,065,930 | -0.04(-0.41%) |
May 19, 2022 | 10.72 | 10.83 | 10.72 | 10.80 | 4,558,217 | +0.06(+0.57%) |
May 18, 2022 | 10.80 | 10.80 | 10.70 | 10.74 | 4,959,471 | -0.11(-0.97%) |
May 17, 2022 | 10.95 | 10.98 | 10.83 | 10.85 | 3,841,736 | -0.07(-0.64%) |
May 16, 2022 | 10.75 | 10.92 | 10.74 | 10.92 | 4,727,178 | +0.16(+1.47%) |
May 13, 2022 | 10.74 | 10.81 | 10.74 | 10.76 | 5,637,156 | +0.04(+0.33%) |
May 12, 2022 | 10.64 | 10.74 | 10.62 | 10.72 | 5,662,763 | +0.07(+0.66%) |
May 11, 2022 | 10.63 | 10.75 | 10.60 | 10.65 | 5,622,863 | -0.02(-0.16%) |
May 10, 2022 | 10.64 | 10.71 | 10.59 | 10.67 | 8,585,283 | +0.11(+1.08%) |
May 09, 2022 | 10.60 | 10.67 | 10.54 | 10.56 | 9,571,856 | -0.14(-1.32%) |
May 06, 2022 | 10.86 | 10.86 | 10.69 | 10.70 | 6,238,563 | -0.18(-1.62%) |
May 05, 2022 | 10.97 | 11.00 | 10.80 | 10.87 | 5,016,483 | -0.19(-1.75%) |
May 04, 2022 | 10.78 | 11.07 | 10.77 | 11.07 | 7,194,151 | +0.26(+2.44%) |
May 03, 2022 | 10.81 | 10.87 | 10.75 | 10.80 | 6,509,564 | +0.01(+0.08%) |
May 02, 2022 | 10.95 | 10.98 | 10.74 | 10.80 | 8,592,127 | -0.17(-1.52%) |
Apr 29, 2022 | 11.03 | 11.06 | 10.94 | 10.96 | 8,651,222 | -0.15(-1.34%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,508 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,691 | -0.16(-1.42%) |
Apr 26, 2022 | 11.16 | 11.18 | 11.11 | 11.13 | 4,246,083 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,615 | +0.04(+0.32%) |
Apr 22, 2022 | 11.16 | 11.18 | 11.09 | 11.15 | 6,506,393 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,743 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,301 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,805 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,555 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,979 | -0.04(-0.38%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,397 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,357 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,862 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,638 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,605 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,424 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,864 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,805 | +0.02(+0.15%) |
Apr 01, 2022 | 11.84 | 11.86 | 11.76 | 11.80 | 6,671,706 | -0.08(-0.66%) |
Mar 31, 2022 | 11.85 | 11.88 | 11.82 | 11.88 | 6,635,609 | +0.07(+0.59%) |
Mar 30, 2022 | 11.73 | 11.83 | 11.71 | 11.81 | 3,978,398 | +0.07(+0.60%) |
Mar 29, 2022 | 11.67 | 11.75 | 11.66 | 11.74 | 3,889,013 | +0.12(+1.05%) |
Mar 28, 2022 | 11.52 | 11.62 | 11.52 | 11.61 | 4,161,304 | +0.10(+0.84%) |
Mar 25, 2022 | 11.65 | 11.69 | 11.52 | 11.52 | 6,431,092 | -0.15(-1.28%) |
Mar 24, 2022 | 11.64 | 11.68 | 11.61 | 11.67 | 3,073,117 | +0.02(+0.15%) |
Mar 23, 2022 | 11.64 | 11.68 | 11.61 | 11.65 | 4,720,269 | +0.01(+0.08%) |
Mar 22, 2022 | 11.64 | 11.68 | 11.61 | 11.64 | 4,696,628 | -0.07(-0.60%) |
Mar 21, 2022 | 11.77 | 11.82 | 11.67 | 11.71 | 5,747,506 | -0.10(-0.84%) |
Mar 18, 2022 | 11.72 | 11.82 | 11.72 | 11.81 | 3,844,626 | +0.04(+0.37%) |
Mar 17, 2022 | 11.58 | 11.77 | 11.55 | 11.77 | 3,846,162 | +0.18(+1.58%) |
Mar 16, 2022 | 11.58 | 11.63 | 11.50 | 11.58 | 6,475,311 | +0.08(+0.68%) |
Mar 15, 2022 | 11.47 | 11.51 | 11.44 | 11.50 | 4,643,369 | +0.06(+0.53%) |
Mar 14, 2022 | 11.60 | 11.64 | 11.42 | 11.44 | 7,079,080 | -0.24(-2.01%) |
Mar 11, 2022 | 11.76 | 11.76 | 11.63 | 11.68 | 3,460,307 | -0.04(-0.37%) |
Mar 10, 2022 | 11.71 | 11.74 | 11.69 | 11.72 | 5,432,430 | -0.07(-0.59%) |
Mar 09, 2022 | 11.77 | 11.81 | 11.72 | 11.79 | 6,060,369 | +0.04(+0.37%) |
Mar 08, 2022 | 11.70 | 11.77 | 11.68 | 11.75 | 9,085,656 | +0.02(+0.15%) |
Mar 07, 2022 | 11.81 | 11.84 | 11.72 | 11.73 | 3,745,539 | -0.11(-0.96%) |
Mar 04, 2022 | 11.92 | 11.95 | 11.84 | 11.84 | 3,530,417 | -0.11(-0.95%) |
Mar 03, 2022 | 11.94 | 11.99 | 11.91 | 11.96 | 6,212,158 | +0.03(+0.29%) |
Mar 02, 2022 | 11.91 | 11.97 | 11.91 | 11.92 | 5,415,302 | -0.02(-0.15%) |
Mar 01, 2022 | 11.91 | 12.01 | 11.91 | 11.94 | 6,025,341 | +0.00(+0.00%) |
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,689 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,001,220 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,380 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,951 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,655 | -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 | 7,186,511 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,350,388 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.79 | 11.70 | 11.77 | 4,709,621 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,408,151 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,256,171 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,527 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,302 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.12 | 12.02 | 12.02 | 6,708,285 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,989 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,728 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,396,075 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,638,146 | -0.13(-1.05%) |
Feb 01, 2022 | 12.48 | 12.48 | 12.40 | 12.45 | 6,103,688 | -0.01(-0.07%) |
Jan 31, 2022 | 12.28 | 12.45 | 12.45 | 10,439,721 | +0.17(+1.41%) | |
Jan 28, 2022 | 12.25 | 12.34 | 12.18 | 12.28 | 7,107,226 | +0.01(+0.07%) |
Jan 27, 2022 | 12.56 | 12.56 | 12.27 | 12.27 | 7,902,407 | -0.24(-1.94%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.47 | 12.52 | 6,273,424 | -0.11(-0.89%) |
Jan 25, 2022 | 12.60 | 12.63 | 12.57 | 12.63 | 6,834,354 | -0.03(-0.21%) |
Jan 24, 2022 | 12.65 | 12.67 | 12.55 | 12.65 | 7,407,067 | -0.03(-0.23%) |
Jan 21, 2022 | 12.70 | 12.71 | 12.66 | 12.68 | 3,850,017 | -0.01(-0.07%) |
Jan 20, 2022 | 12.74 | 12.77 | 12.67 | 12.69 | 5,395,545 | -0.03(-0.27%) |
Jan 19, 2022 | 12.70 | 12.74 | 12.70 | 12.73 | 4,786,484 | +0.04(+0.34%) |
Jan 18, 2022 | 12.71 | 12.75 | 12.68 | 12.68 | 5,326,718 | -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 | 3,338,970 | +0.03(+0.27%) |
Jan 12, 2022 | 12.83 | 12.85 | 12.79 | 12.81 | 3,334,865 | +0.00(+0.00%) |
Jan 11, 2022 | 12.77 | 12.84 | 12.73 | 12.81 | 6,875,560 | +0.05(+0.41%) |
Jan 10, 2022 | 12.75 | 12.76 | 12.70 | 12.76 | 4,593,884 | -0.02(-0.14%) |
Jan 07, 2022 | 12.77 | 12.80 | 12.70 | 12.78 | 3,614,917 | +0.00(+0.00%) |
Jan 06, 2022 | 12.70 | 12.80 | 12.63 | 12.78 | 4,193,669 | +0.08(+0.61%) |
Jan 05, 2022 | 12.80 | 12.84 | 12.67 | 12.70 | 9,602,478 | -0.10(-0.81%) |
Jan 04, 2022 | 12.89 | 12.90 | 12.78 | 12.80 | 4,160,409 | -0.09(-0.67%) |