Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.11 | 13.32 | 13.04 | 13.28 | 1,770,477 | +0.07(+0.56%) |
Feb 25, 2022 | 12.94 | 13.23 | 13.10 | 13.20 | 1,575,018 | +0.33(+2.52%) |
Feb 24, 2022 | 12.69 | 12.98 | 12.49 | 12.88 | 3,286,648 | -0.22(-1.69%) |
Feb 23, 2022 | 13.47 | 13.49 | 12.91 | 13.10 | 2,855,404 | -0.37(-2.74%) |
Feb 22, 2022 | 13.24 | 13.55 | 13.17 | 13.47 | 2,688,090 | +0.21(+1.62%) |
Feb 18, 2022 | 13.25 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.32 | 13.35 | 13.21 | 13.24 | 750,213 | -0.15(-1.10%) |
Feb 16, 2022 | 13.20 | 13.43 | 13.18 | 13.39 | 972,689 | +0.22(+1.68%) |
Feb 15, 2022 | 13.11 | 13.25 | 13.09 | 13.17 | 918,383 | +0.15(+1.14%) |
Feb 14, 2022 | 13.06 | 13.14 | 12.95 | 13.02 | 1,160,868 | -0.08(-0.62%) |
Feb 11, 2022 | 13.21 | 13.30 | 13.03 | 13.10 | 1,010,446 | -0.10(-0.73%) |
Feb 10, 2022 | 13.34 | 13.39 | 13.15 | 13.20 | 940,307 | -0.14(-1.05%) |
Feb 09, 2022 | 13.23 | 13.49 | 13.23 | 13.34 | 964,434 | +0.05(+0.39%) |
Feb 08, 2022 | 13.28 | 13.37 | 13.17 | 13.28 | 1,563,655 | -0.11(-0.83%) |
Feb 07, 2022 | 13.25 | 13.42 | 13.20 | 13.40 | 1,353,611 | +0.19(+1.45%) |
Feb 04, 2022 | 13.17 | 13.24 | 13.10 | 13.20 | 1,421,440 | +0.03(+0.22%) |
Feb 03, 2022 | 13.23 | 13.25 | 13.17 | 1,980,427 | -0.10(-0.72%) | |
Feb 02, 2022 | 13.30 | 13.32 | 13.18 | 13.27 | 1,502,696 | +0.03(+0.22%) |
Feb 01, 2022 | 13.27 | 13.34 | 13.14 | 13.24 | 1,630,919 | +0.03(+0.22%) |
Jan 31, 2022 | 12.55 | 13.21 | 13.21 | 3,212,886 | +0.69(+5.49%) | |
Jan 28, 2022 | 12.76 | 12.76 | 12.36 | 12.52 | 1,999,304 | -0.25(-1.97%) |
Jan 27, 2022 | 12.87 | 13.14 | 12.72 | 12.77 | 2,185,351 | -0.01(-0.06%) |
Jan 26, 2022 | 12.56 | 13.00 | 12.56 | 12.78 | 2,705,495 | +0.27(+2.19%) |
Jan 25, 2022 | 12.18 | 12.55 | 12.10 | 12.51 | 2,892,844 | +0.24(+1.99%) |
Jan 24, 2022 | 12.37 | 12.60 | 11.90 | 12.26 | 4,545,223 | -0.30(-2.41%) |
Jan 21, 2022 | 12.69 | 12.81 | 12.53 | 12.57 | 2,637,921 | -0.18(-1.45%) |
Jan 20, 2022 | 12.89 | 13.02 | 12.73 | 12.75 | 2,047,097 | -0.13(-1.03%) |
Jan 19, 2022 | 12.93 | 13.11 | 12.86 | 12.89 | 2,626,860 | -0.02(-0.17%) |
Jan 18, 2022 | 12.94 | 13.20 | 12.88 | 12.91 | 3,457,736 | -0.12(-0.91%) |
Jan 14, 2022 | 13.03 | 0 | -0.07(-0.56%) | |||
Jan 13, 2022 | 13.19 | 13.28 | 13.10 | 13.10 | 2,032,858 | -0.01(-0.11%) |
Jan 12, 2022 | 12.95 | 13.18 | 12.95 | 13.11 | 2,056,946 | +0.18(+1.43%) |
Jan 11, 2022 | 12.57 | 12.97 | 12.57 | 12.93 | 2,255,902 | +0.35(+2.82%) |
Jan 10, 2022 | 12.60 | 12.80 | 12.57 | 12.57 | 2,609,656 | -0.01(-0.06%) |
Jan 07, 2022 | 12.31 | 12.62 | 12.31 | 12.58 | 2,875,218 | +0.32(+2.59%) |
Jan 06, 2022 | 12.29 | 12.43 | 12.24 | 12.26 | 2,994,526 | +0.03(+0.24%) |
Jan 05, 2022 | 12.32 | 12.38 | 12.20 | 12.24 | 1,146,094 | -0.06(-0.48%) |
Jan 04, 2022 | 12.27 | 12.40 | 12.23 | 12.29 | 1,057,735 | +0.03(+0.24%) |
Jan 03, 2022 | 12.29 | 12.38 | 12.20 | 12.26 | 3,474,529 | +0.01(+0.06%) |
Dec 31, 2021 | 12.26 | 12.29 | 12.18 | 12.26 | 1,336,820 | +0.03(+0.24%) |
Dec 30, 2021 | 12.29 | 12.35 | 12.23 | 12.23 | 1,575,268 | -0.06(-0.48%) |
Dec 29, 2021 | 12.32 | 12.36 | 12.27 | 12.29 | 911,056 | -0.04(-0.30%) |
Dec 28, 2021 | 12.26 | 12.39 | 12.22 | 12.32 | 1,498,914 | +0.08(+0.66%) |
Dec 27, 2021 | 12.21 | 12.24 | 12.13 | 12.24 | 950,696 | +0.05(+0.42%) |
Dec 23, 2021 | 12.15 | 12.22 | 12.12 | 12.19 | 958,553 | +0.07(+0.61%) |
Dec 22, 2021 | 12.05 | 12.18 | 12.01 | 12.12 | 1,219,648 | +0.10(+0.80%) |
Dec 21, 2021 | 12.01 | 12.12 | 12.01 | 12.02 | 1,213,898 | +0.08(+0.68%) |
Dec 20, 2021 | 11.84 | 11.98 | 11.76 | 11.94 | 1,609,471 | +0.01(+0.12%) |
Dec 17, 2021 | 11.91 | 11.97 | 11.76 | 11.92 | 4,368,335 | -0.04(-0.37%) |
Dec 16, 2021 | 12.08 | 12.11 | 11.94 | 11.97 | 1,076,136 | -0.09(-0.74%) |
Dec 15, 2021 | 12.05 | 12.10 | 11.99 | 12.06 | 1,307,429 | +0.00(+0.00%) |
Dec 14, 2021 | 12.10 | 12.17 | 12.02 | 12.06 | 1,124,985 | -0.08(-0.67%) |
Dec 13, 2021 | 12.22 | 12.23 | 12.08 | 12.14 | 1,131,600 | -0.09(-0.72%) |
Dec 10, 2021 | 12.21 | 12.30 | 12.21 | 12.23 | 527,068 | +0.04(+0.30%) |
Dec 09, 2021 | 12.26 | 12.29 | 12.16 | 12.19 | 844,287 | -0.07(-0.60%) |
Dec 08, 2021 | 12.33 | 12.39 | 12.24 | 12.26 | 831,436 | -0.05(-0.42%) |
Dec 07, 2021 | 12.26 | 12.38 | 12.26 | 12.32 | 973,167 | +0.07(+0.54%) |
Dec 06, 2021 | 12.25 | 12.27 | 12.13 | 12.25 | 1,023,665 | +0.09(+0.73%) |
Dec 03, 2021 | 12.16 | 12.18 | 12.06 | 12.16 | 1,156,189 | +0.02(+0.18%) |
Dec 02, 2021 | 12.09 | 12.19 | 12.09 | 12.14 | 840,041 | +0.07(+0.55%) |
Dec 01, 2021 | 12.26 | 12.32 | 12.04 | 12.07 | 1,208,805 | -0.07(-0.61%) |
Nov 30, 2021 | 12.16 | 12.19 | 12.02 | 12.15 | 1,026,736 | -0.07(-0.60%) |
Nov 29, 2021 | 12.33 | 12.39 | 12.18 | 12.22 | 982,714 | -0.02(-0.18%) |
Nov 26, 2021 | 12.19 | 12.28 | 12.10 | 12.24 | 874,139 | -0.09(-0.72%) |
Nov 24, 2021 | 12.28 | 12.38 | 12.28 | 12.33 | 534,689 | -0.01(-0.06%) |
Nov 23, 2021 | 12.33 | 12.35 | 12.26 | 12.34 | 836,215 | +0.05(+0.42%) |
Nov 22, 2021 | 12.38 | 12.44 | 12.21 | 12.29 | 1,566,226 | -0.06(-0.48%) |
Nov 19, 2021 | 12.43 | 12.46 | 12.29 | 12.35 | 962,738 | -0.18(-1.47%) |
Nov 18, 2021 | 12.54 | 12.53 | 12.43 | 12.53 | 905,700 | +0.01(+0.12%) |
Nov 17, 2021 | 12.64 | 12.70 | 12.50 | 12.52 | 1,082,635 | -0.10(-0.76%) |
Nov 16, 2021 | 12.60 | 12.68 | 12.54 | 12.61 | 969,937 | -0.01(-0.06%) |
Nov 15, 2021 | 12.72 | 12.77 | 12.60 | 12.62 | 1,021,505 | -0.09(-0.70%) |
Nov 12, 2021 | 12.89 | 12.91 | 12.67 | 12.71 | 1,053,440 | -0.16(-1.26%) |
Nov 11, 2021 | 12.82 | 12.89 | 12.79 | 12.87 | 666,725 | +0.07(+0.52%) |
Nov 10, 2021 | 12.75 | 12.80 | 746,650 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.87 | 12.93 | 12.74 | 12.80 | 1,395,416 | -0.05(-0.40%) |
Nov 08, 2021 | 12.92 | 12.93 | 12.84 | 12.86 | 3,156,522 | -0.01(-0.11%) |
Nov 05, 2021 | 12.96 | 12.96 | 12.85 | 12.87 | 1,360,996 | +0.00(+0.00%) |
Nov 04, 2021 | 12.85 | 12.91 | 12.79 | 12.87 | 764,997 | +0.04(+0.34%) |
Nov 03, 2021 | 12.91 | 12.95 | 12.77 | 12.83 | 1,213,826 | -0.04(-0.33%) |
Nov 02, 2021 | 13.05 | 13.06 | 12.80 | 12.87 | 2,323,743 | -0.13(-1.00%) |
Nov 01, 2021 | 12.82 | 13.09 | 12.95 | 13.00 | 1,324,567 | +0.29(+2.26%) |
Oct 29, 2021 | 12.77 | 12.80 | 12.66 | 12.71 | 874,429 | -0.04(-0.34%) |
Oct 28, 2021 | 12.63 | 12.76 | 12.62 | 12.76 | 693,133 | +0.19(+1.49%) |
Oct 27, 2021 | 12.63 | 12.65 | 12.56 | 12.57 | 704,869 | -0.06(-0.46%) |
Oct 26, 2021 | 12.66 | 12.63 | 1,458,730 | +0.01(+0.06%) | ||
Oct 25, 2021 | 12.57 | 12.65 | 12.56 | 12.62 | 701,797 | +0.09(+0.75%) |
Oct 22, 2021 | 12.55 | 12.57 | 12.47 | 12.52 | 550,683 | -0.01(-0.06%) |
Oct 21, 2021 | 12.53 | 12.58 | 12.51 | 12.53 | 662,936 | +0.00(+0.00%) |
Oct 20, 2021 | 12.58 | 12.65 | 12.53 | 12.53 | 471,099 | -0.01(-0.11%) |
Oct 19, 2021 | 12.50 | 12.58 | 12.47 | 12.55 | 480,415 | +0.05(+0.40%) |
Oct 18, 2021 | 12.55 | 12.60 | 12.43 | 12.50 | 831,926 | -0.02(-0.17%) |
Oct 15, 2021 | 12.52 | 12.62 | 12.50 | 12.52 | 830,701 | +0.04(+0.29%) |
Oct 14, 2021 | 12.49 | 12.50 | 12.37 | 12.48 | 777,702 | +0.06(+0.46%) |
Oct 13, 2021 | 12.32 | 12.47 | 12.30 | 12.42 | 698,927 | +0.10(+0.82%) |
Oct 12, 2021 | 12.36 | 12.44 | 12.32 | 12.32 | 665,843 | -0.04(-0.35%) |
Oct 11, 2021 | 12.40 | 12.47 | 12.34 | 12.37 | 836,334 | -0.02(-0.17%) |
Oct 08, 2021 | 12.11 | 12.42 | 12.11 | 12.39 | 1,154,023 | +0.27(+2.26%) |
Oct 07, 2021 | 12.19 | 12.27 | 12.11 | 12.11 | 683,302 | -0.01(-0.12%) |
Oct 06, 2021 | 11.98 | 12.16 | 11.96 | 12.13 | 865,465 | +0.11(+0.90%) |
Oct 05, 2021 | 12.01 | 12.07 | 11.93 | 12.02 | 512,669 | +0.07(+0.60%) |
Oct 04, 2021 | 11.97 | 12.04 | 11.91 | 11.95 | 631,482 | -0.02(-0.18%) |
Oct 01, 2021 | 12.08 | 12.08 | 11.74 | 11.97 | 1,517,181 | +0.02(+0.18%) |
Sep 30, 2021 | 12.05 | 12.10 | 11.94 | 11.95 | 796,074 | -0.07(-0.60%) |
Sep 29, 2021 | 12.01 | 12.05 | 11.96 | 12.02 | 551,309 | +0.04(+0.30%) |
Sep 28, 2021 | 12.10 | 12.11 | 11.98 | 11.99 | 762,359 | -0.12(-1.01%) |
Sep 27, 2021 | 11.99 | 12.14 | 11.99 | 12.11 | 719,573 | +0.13(+1.08%) |
Sep 24, 2021 | 11.99 | 12.06 | 11.95 | 11.98 | 533,377 | -0.01(-0.12%) |
Sep 23, 2021 | 12.12 | 12.15 | 11.99 | 11.99 | 1,185,898 | -0.09(-0.71%) |
Sep 22, 2021 | 12.01 | 12.09 | 11.99 | 12.08 | 613,776 | +0.18(+1.51%) |
Sep 21, 2021 | 11.90 | 12.00 | 11.88 | 11.90 | 682,506 | +0.03(+0.24%) |
Sep 20, 2021 | 11.91 | 11.91 | 11.76 | 11.87 | 1,216,365 | -0.20(-1.67%) |
Sep 17, 2021 | 12.11 | 12.14 | 12.04 | 12.07 | 1,287,129 | -0.04(-0.36%) |
Sep 16, 2021 | 12.16 | 12.19 | 12.04 | 12.11 | 693,404 | -0.01(-0.06%) |
Sep 15, 2021 | 11.98 | 12.13 | 11.92 | 12.12 | 753,376 | +0.20(+1.69%) |
Sep 14, 2021 | 12.01 | 12.07 | 11.91 | 11.92 | 1,350,725 | -0.07(-0.60%) |
Sep 13, 2021 | 12.03 | 12.05 | 11.91 | 11.99 | 1,037,289 | +0.04(+0.30%) |
Sep 10, 2021 | 12.09 | 12.13 | 11.94 | 11.96 | 1,070,999 | -0.12(-1.01%) |
Sep 09, 2021 | 11.99 | 12.12 | 11.96 | 12.08 | 818,846 | +0.03(+0.24%) |
Sep 08, 2021 | 12.03 | 12.11 | 11.96 | 12.05 | 1,062,616 | +0.05(+0.42%) |
Sep 07, 2021 | 12.11 | 12.11 | 11.91 | 12.00 | 1,381,544 | -0.15(-1.24%) |
Sep 03, 2021 | 12.17 | 12.20 | 12.10 | 12.15 | 882,871 | -0.04(-0.30%) |
Sep 02, 2021 | 12.12 | 12.20 | 12.09 | 12.19 | 1,328,893 | +0.06(+0.47%) |
Sep 01, 2021 | 12.18 | 12.20 | 12.09 | 12.13 | 558,366 | -0.03(-0.24%) |
Aug 31, 2021 | 12.14 | 12.19 | 12.06 | 12.16 | 1,160,274 | +0.04(+0.30%) |
Aug 30, 2021 | 12.31 | 12.32 | 12.11 | 12.12 | 814,980 | -0.16(-1.29%) |
Aug 27, 2021 | 12.14 | 12.29 | 12.14 | 12.28 | 557,574 | +0.17(+1.43%) |
Aug 26, 2021 | 12.23 | 12.24 | 12.11 | 12.11 | 731,318 | -0.11(-0.88%) |
Aug 25, 2021 | 12.17 | 12.30 | 12.09 | 12.22 | 1,042,858 | +0.12(+1.01%) |
Aug 24, 2021 | 12.09 | 12.14 | 12.01 | 12.09 | 891,420 | +0.02(+0.18%) |
Aug 23, 2021 | 12.09 | 12.15 | 12.02 | 12.07 | 787,685 | +0.06(+0.48%) |
Aug 20, 2021 | 11.83 | 12.05 | 11.83 | 12.01 | 757,368 | +0.14(+1.15%) |
Aug 19, 2021 | 12.16 | 12.19 | 11.85 | 11.88 | 1,667,902 | -0.34(-2.77%) |
Aug 18, 2021 | 12.32 | 12.35 | 12.20 | 12.22 | 1,077,552 | -0.08(-0.64%) |
Aug 17, 2021 | 12.30 | 12.32 | 12.21 | 12.29 | 744,306 | -0.04(-0.35%) |
Aug 16, 2021 | 12.37 | 12.41 | 12.30 | 12.34 | 696,802 | -0.02(-0.17%) |
Aug 13, 2021 | 12.32 | 12.38 | 12.29 | 12.36 | 507,688 | +0.04(+0.35%) |
Aug 12, 2021 | 12.27 | 12.32 | 12.16 | 12.32 | 991,870 | +0.02(+0.18%) |
Aug 11, 2021 | 12.35 | 12.37 | 12.27 | 12.29 | 591,157 | -0.04(-0.35%) |
Aug 10, 2021 | 12.23 | 12.37 | 12.21 | 12.34 | 1,039,010 | +0.13(+1.06%) |
Aug 09, 2021 | 12.38 | 12.40 | 12.19 | 12.21 | 2,055,892 | -0.14(-1.14%) |
Aug 06, 2021 | 12.29 | 12.36 | 12.21 | 12.35 | 779,179 | +0.10(+0.80%) |
Aug 05, 2021 | 12.20 | 12.26 | 12.13 | 12.25 | 781,873 | +0.12(+0.99%) |
Aug 04, 2021 | 12.23 | 12.26 | 12.09 | 12.13 | 973,329 | -0.15(-1.26%) |
Aug 03, 2021 | 12.27 | 12.30 | 12.13 | 12.29 | 1,155,381 | +0.02(+0.17%) |
Aug 02, 2021 | 12.17 | 12.32 | 12.15 | 12.26 | 920,481 | +0.12(+0.98%) |
Jul 30, 2021 | 12.31 | 12.48 | 12.09 | 12.14 | 1,027,189 | -0.09(-0.75%) |
Jul 29, 2021 | 12.27 | 12.29 | 12.22 | 12.24 | 719,856 | +0.02(+0.17%) |
Jul 28, 2021 | 12.19 | 12.27 | 12.14 | 12.22 | 679,370 | +0.04(+0.29%) |
Jul 27, 2021 | 12.07 | 12.18 | 12.00 | 12.18 | 497,423 | +0.07(+0.58%) |
Jul 26, 2021 | 12.07 | 12.16 | 12.05 | 12.11 | 529,298 | +0.06(+0.47%) |
Jul 23, 2021 | 12.14 | 12.16 | 12.05 | 12.05 | 538,335 | -0.03(-0.23%) |
Jul 22, 2021 | 12.19 | 12.19 | 12.07 | 12.08 | 499,630 | -0.07(-0.58%) |
Jul 21, 2021 | 12.08 | 12.17 | 12.08 | 12.15 | 670,060 | +0.14(+1.17%) |
Jul 20, 2021 | 11.84 | 12.06 | 11.84 | 12.01 | 835,857 | +0.18(+1.49%) |
Jul 19, 2021 | 11.96 | 11.97 | 11.72 | 11.84 | 1,308,228 | -0.20(-1.64%) |
Jul 16, 2021 | 12.07 | 12.12 | 12.00 | 12.03 | 622,491 | +0.01(+0.06%) |
Jul 15, 2021 | 12.03 | 12.12 | 11.98 | 12.03 | 601,108 | -0.02(-0.18%) |
Jul 14, 2021 | 12.18 | 12.21 | 12.03 | 12.05 | 809,432 | -0.08(-0.70%) |
Jul 13, 2021 | 12.21 | 12.22 | 12.12 | 12.13 | 843,706 | -0.06(-0.46%) |
Jul 12, 2021 | 12.10 | 12.22 | 12.07 | 12.19 | 696,420 | +0.06(+0.46%) |
Jul 09, 2021 | 12.08 | 12.14 | 12.00 | 12.13 | 670,453 | +0.11(+0.94%) |
Jul 08, 2021 | 11.96 | 12.07 | 11.78 | 12.02 | 978,394 | -0.05(-0.41%) |
Jul 07, 2021 | 12.14 | 12.15 | 11.96 | 12.07 | 1,324,942 | -0.08(-0.69%) |
Jul 06, 2021 | 12.13 | 12.17 | 12.07 | 12.15 | 1,205,343 | +0.02(+0.17%) |
Jul 02, 2021 | 12.13 | 12.15 | 12.05 | 12.13 | 476,194 | +0.06(+0.47%) |
Jul 01, 2021 | 11.99 | 12.11 | 11.99 | 12.07 | 552,097 | +0.08(+0.65%) |
Jun 30, 2021 | 12.05 | 12.06 | 11.95 | 12.00 | 708,881 | -0.04(-0.29%) |
Jun 29, 2021 | 12.08 | 12.13 | 12.01 | 12.03 | 607,142 | +0.03(+0.23%) |
Jun 28, 2021 | 12.11 | 12.12 | 11.94 | 12.00 | 1,191,557 | -0.12(-0.99%) |
Jun 25, 2021 | 12.17 | 12.21 | 12.07 | 12.12 | 882,713 | -0.03(-0.23%) |
Jun 24, 2021 | 12.24 | 12.26 | 12.11 | 12.15 | 990,060 | -0.04(-0.29%) |
Jun 23, 2021 | 12.24 | 12.31 | 12.18 | 12.19 | 1,148,003 | -0.06(-0.46%) |
Jun 22, 2021 | 12.22 | 12.25 | 12.17 | 12.24 | 741,045 | +0.02(+0.17%) |
Jun 21, 2021 | 12.10 | 12.29 | 12.07 | 12.22 | 783,909 | +0.18(+1.46%) |
Jun 18, 2021 | 12.11 | 12.15 | 11.97 | 12.05 | 953,441 | -0.12(-0.98%) |
Jun 17, 2021 | 12.26 | 12.33 | 12.03 | 12.17 | 984,606 | -0.07(-0.57%) |
Jun 16, 2021 | 12.21 | 12.33 | 12.19 | 12.24 | 695,628 | +0.00(+0.00%) |
Jun 15, 2021 | 12.24 | 12.30 | 12.18 | 12.24 | 595,416 | -0.01(-0.06%) |
Jun 14, 2021 | 12.31 | 12.31 | 12.22 | 12.24 | 643,046 | -0.04(-0.29%) |
Jun 11, 2021 | 12.19 | 12.28 | 12.17 | 12.28 | 645,915 | +0.13(+1.10%) |
Jun 10, 2021 | 12.27 | 12.27 | 12.12 | 12.14 | 610,253 | -0.08(-0.69%) |
Jun 09, 2021 | 12.17 | 12.24 | 12.11 | 12.23 | 861,310 | +0.07(+0.58%) |
Jun 08, 2021 | 12.23 | 12.25 | 12.15 | 12.16 | 1,015,301 | -0.04(-0.35%) |
Jun 07, 2021 | 12.10 | 12.20 | 12.07 | 12.20 | 675,104 | +0.16(+1.34%) |
Jun 04, 2021 | 12.06 | 12.09 | 12.00 | 12.04 | 674,794 | +0.01(+0.06%) |
Jun 03, 2021 | 12.06 | 12.10 | 12.02 | 12.03 | 657,706 | -0.06(-0.52%) |
Jun 02, 2021 | 12.17 | 12.17 | 12.06 | 12.10 | 864,511 | -0.04(-0.29%) |
Jun 01, 2021 | 11.98 | 12.19 | 11.96 | 12.13 | 1,257,218 | +0.19(+1.59%) |
May 28, 2021 | 11.94 | 12.03 | 11.86 | 11.94 | 1,094,394 | +0.08(+0.71%) |
May 27, 2021 | 11.81 | 11.95 | 11.80 | 11.86 | 1,607,976 | +0.12(+1.02%) |
May 26, 2021 | 11.72 | 11.79 | 11.71 | 11.74 | 1,401,692 | +0.01(+0.12%) |
May 25, 2021 | 11.88 | 11.94 | 11.71 | 11.72 | 1,140,069 | -0.15(-1.30%) |
May 24, 2021 | 12.03 | 12.03 | 11.86 | 11.88 | 898,500 | -0.10(-0.82%) |
May 21, 2021 | 11.96 | 11.98 | 11.91 | 11.98 | 1,048,272 | +0.04(+0.29%) |
May 20, 2021 | 11.90 | 12.01 | 11.86 | 11.94 | 933,261 | +0.02(+0.18%) |
May 19, 2021 | 11.96 | 11.96 | 11.81 | 11.92 | 1,423,556 | -0.09(-0.76%) |
May 18, 2021 | 12.12 | 12.12 | 12.00 | 12.01 | 1,301,078 | -0.07(-0.58%) |
May 17, 2021 | 11.97 | 12.17 | 11.91 | 12.08 | 995,288 | +0.14(+1.18%) |
May 14, 2021 | 11.80 | 12.00 | 11.75 | 11.94 | 1,052,636 | +0.25(+2.10%) |
May 13, 2021 | 11.27 | 11.74 | 11.27 | 11.69 | 1,275,738 | +0.46(+4.07%) |
May 12, 2021 | 11.77 | 11.87 | 11.22 | 11.24 | 2,244,019 | -0.56(-4.71%) |
May 11, 2021 | 11.93 | 11.96 | 11.66 | 11.79 | 1,787,583 | -0.25(-2.04%) |
May 10, 2021 | 12.14 | 12.18 | 12.03 | 12.04 | 1,662,696 | -0.10(-0.85%) |
May 07, 2021 | 12.07 | 12.16 | 11.98 | 12.14 | 1,133,605 | +0.08(+0.68%) |
May 06, 2021 | 12.06 | 12.08 | 11.92 | 12.06 | 955,704 | +0.01(+0.06%) |
May 05, 2021 | 12.01 | 12.10 | 11.85 | 12.05 | 1,225,792 | -0.01(-0.11%) |
May 04, 2021 | 12.08 | 12.14 | 12.00 | 12.07 | 1,167,427 | -0.03(-0.23%) |
May 03, 2021 | 12.10 | 12.16 | 12.00 | 12.09 | 993,953 | +0.12(+1.03%) |
Apr 30, 2021 | 12.12 | 12.18 | 11.94 | 11.97 | 1,303,123 | -0.09(-0.74%) |
Apr 29, 2021 | 11.96 | 12.12 | 11.91 | 12.06 | 901,584 | +0.15(+1.27%) |
Apr 28, 2021 | 11.98 | 12.02 | 11.85 | 11.91 | 1,524,957 | -0.02(-0.17%) |
Apr 27, 2021 | 11.77 | 11.96 | 11.75 | 11.93 | 1,189,988 | +0.17(+1.46%) |
Apr 26, 2021 | 11.76 | 11.81 | 11.73 | 11.76 | 693,040 | +0.02(+0.18%) |
Apr 23, 2021 | 11.66 | 11.76 | 11.60 | 11.74 | 910,150 | +0.08(+0.65%) |
Apr 22, 2021 | 11.79 | 11.83 | 11.66 | 11.66 | 919,302 | -0.13(-1.11%) |
Apr 21, 2021 | 11.63 | 11.81 | 11.62 | 11.79 | 519,152 | +0.12(+1.00%) |
Apr 20, 2021 | 11.74 | 11.76 | 11.59 | 11.68 | 817,227 | -0.06(-0.53%) |
Apr 19, 2021 | 11.74 | 11.80 | 11.69 | 11.74 | 1,093,772 | +0.05(+0.41%) |
Apr 16, 2021 | 11.68 | 11.81 | 11.61 | 11.69 | 1,492,483 | +0.07(+0.59%) |
Apr 15, 2021 | 11.65 | 11.68 | 11.59 | 11.62 | 755,731 | -0.01(-0.06%) |
Apr 14, 2021 | 11.59 | 11.65 | 11.54 | 11.63 | 491,507 | +0.01(+0.06%) |
Apr 13, 2021 | 11.69 | 11.69 | 11.55 | 11.62 | 980,069 | -0.05(-0.41%) |
Apr 12, 2021 | 11.59 | 11.72 | 11.59 | 11.67 | 691,781 | +0.04(+0.35%) |
Apr 09, 2021 | 11.62 | 11.66 | 11.59 | 11.63 | 608,075 | +0.03(+0.30%) |
Apr 08, 2021 | 11.59 | 11.62 | 11.53 | 11.59 | 519,479 | +0.02(+0.18%) |
Apr 07, 2021 | 11.48 | 11.64 | 11.48 | 11.57 | 582,752 | +0.08(+0.72%) |
Apr 06, 2021 | 11.38 | 11.55 | 11.37 | 11.49 | 913,217 | +0.12(+1.09%) |
Apr 05, 2021 | 11.35 | 11.43 | 11.32 | 11.37 | 663,814 | +0.07(+0.61%) |
Apr 01, 2021 | 11.14 | 11.30 | 11.08 | 11.30 | 845,285 | +0.28(+2.50%) |
Mar 31, 2021 | 11.14 | 11.17 | 11.02 | 11.02 | 785,179 | -0.09(-0.80%) |
Mar 30, 2021 | 11.00 | 11.17 | 11.00 | 11.11 | 660,941 | +0.11(+1.00%) |
Mar 29, 2021 | 11.01 | 11.09 | 10.90 | 11.00 | 594,950 | -0.07(-0.62%) |
Mar 26, 2021 | 10.95 | 11.08 | 10.87 | 11.07 | 859,683 | +0.15(+1.38%) |
Mar 25, 2021 | 10.73 | 10.93 | 10.62 | 10.92 | 944,707 | +0.18(+1.66%) |
Mar 24, 2021 | 10.81 | 10.99 | 10.74 | 10.74 | 725,474 | -0.05(-0.45%) |
Mar 23, 2021 | 10.93 | 10.97 | 10.75 | 10.79 | 745,750 | -0.17(-1.57%) |
Mar 22, 2021 | 10.97 | 11.04 | 10.81 | 10.96 | 777,689 | +0.08(+0.76%) |
Mar 19, 2021 | 10.74 | 11.02 | 10.61 | 10.88 | 1,572,910 | +0.13(+1.22%) |
Mar 18, 2021 | 11.11 | 11.12 | 10.73 | 10.75 | 1,083,507 | -0.34(-3.10%) |
Mar 17, 2021 | 11.16 | 11.18 | 11.06 | 11.09 | 886,407 | -0.09(-0.80%) |
Mar 16, 2021 | 11.41 | 11.41 | 11.09 | 11.18 | 1,112,692 | -0.23(-2.05%) |
Mar 15, 2021 | 11.26 | 11.42 | 11.19 | 11.41 | 1,423,992 | +0.26(+2.34%) |
Mar 12, 2021 | 11.12 | 11.19 | 11.08 | 11.15 | 881,208 | +0.06(+0.56%) |
Mar 11, 2021 | 11.02 | 11.17 | 10.95 | 11.09 | 1,003,954 | +0.14(+1.32%) |
Mar 10, 2021 | 10.93 | 11.04 | 10.86 | 10.95 | 1,258,154 | +0.11(+1.02%) |
Mar 09, 2021 | 10.79 | 10.95 | 10.68 | 10.84 | 1,198,665 | +0.16(+1.48%) |
Mar 08, 2021 | 10.55 | 10.90 | 10.52 | 10.68 | 1,642,934 | +0.08(+0.78%) |
Mar 05, 2021 | 10.89 | 10.97 | 10.29 | 10.60 | 2,658,022 | -0.35(-3.20%) |
Mar 04, 2021 | 11.09 | 11.18 | 10.79 | 10.95 | 1,384,829 | -0.15(-1.39%) |
Mar 03, 2021 | 11.03 | 11.15 | 11.00 | 11.10 | 1,072,431 | +0.13(+1.23%) |
Mar 02, 2021 | 10.95 | 11.09 | 10.88 | 10.97 | 1,079,109 | +0.05(+0.49%) |