Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 10.51 | 10.62 | 10.43 | 10.52 | 3,144,546 | +0.10(+0.96%) |
Mar 30, 2023 | 10.62 | 10.65 | 10.01 | 10.42 | 8,201,096 | -0.18(-1.70%) |
Mar 29, 2023 | 10.63 | 10.75 | 10.54 | 10.60 | 1,408,414 | +0.01(+0.09%) |
Mar 28, 2023 | 10.78 | 10.89 | 10.58 | 10.59 | 851,413 | -0.23(-2.13%) |
Mar 27, 2023 | 10.73 | 10.87 | 10.57 | 10.82 | 1,444,844 | +0.13(+1.22%) |
Mar 24, 2023 | 10.50 | 10.75 | 10.40 | 10.69 | 1,316,400 | +0.17(+1.66%) |
Mar 23, 2023 | 10.49 | 10.59 | 10.39 | 10.52 | 1,426,088 | +0.10(+0.91%) |
Mar 22, 2023 | 10.57 | 10.61 | 10.41 | 10.42 | 1,693,513 | -0.17(-1.61%) |
Mar 21, 2023 | 10.49 | 10.64 | 10.46 | 10.59 | 2,111,350 | +0.15(+1.44%) |
Mar 20, 2023 | 10.39 | 10.39 | 10.36 | 10.44 | 1,546,851 | +0.07(+0.68%) |
Mar 17, 2023 | 10.40 | 10.55 | 10.26 | 10.37 | 3,470,884 | -0.10(-0.96%) |
Mar 16, 2023 | 10.35 | 10.50 | 10.20 | 10.47 | 1,958,079 | +0.04(+0.38%) |
Mar 15, 2023 | 10.56 | 10.61 | 10.37 | 10.43 | 2,159,605 | -0.29(-2.71%) |
Mar 14, 2023 | 10.65 | 10.79 | 10.55 | 10.72 | 2,509,615 | +0.24(+2.29%) |
Mar 13, 2023 | 10.63 | 10.81 | 10.47 | 10.48 | 1,878,084 | -0.19(-1.78%) |
Mar 10, 2023 | 10.75 | 10.82 | 10.49 | 10.67 | 2,053,084 | -0.05(-0.47%) |
Mar 09, 2023 | 10.80 | 10.87 | 10.68 | 10.72 | 1,592,286 | -0.02(-0.19%) |
Mar 08, 2023 | 10.99 | 10.99 | 10.65 | 10.74 | 1,450,346 | -0.22(-2.01%) |
Mar 07, 2023 | 10.97 | 10.99 | 10.88 | 10.96 | 3,001,364 | -0.01(-0.09%) |
Mar 06, 2023 | 11.23 | 11.23 | 10.80 | 10.97 | 2,109,165 | -0.30(-2.66%) |
Mar 03, 2023 | 11.33 | 11.36 | 11.16 | 11.27 | 1,263,870 | -0.01(-0.09%) |
Mar 02, 2023 | 11.37 | 11.47 | 11.19 | 11.28 | 1,221,411 | -0.11(-0.97%) |
Mar 01, 2023 | 11.24 | 11.45 | 11.20 | 11.39 | 1,077,191 | +0.12(+1.06%) |
Feb 28, 2023 | 11.34 | 11.38 | 11.21 | 11.27 | 3,406,911 | -0.08(-0.70%) |
Feb 27, 2023 | 11.47 | 11.53 | 11.31 | 11.35 | 1,266,397 | -0.07(-0.61%) |
Feb 24, 2023 | 11.55 | 11.58 | 11.34 | 11.42 | 1,624,935 | -0.12(-1.04%) |
Feb 23, 2023 | 11.55 | 11.66 | 11.34 | 11.54 | 1,758,206 | +0.02(+0.17%) |
Feb 22, 2023 | 11.68 | 11.69 | 11.35 | 11.52 | 4,940,834 | -0.12(-1.03%) |
Feb 21, 2023 | 11.75 | 11.88 | 11.60 | 11.64 | 2,119,101 | -0.21(-1.77%) |
Feb 17, 2023 | 11.52 | 12.03 | 11.43 | 11.85 | 2,977,934 | +0.50(+4.41%) |
Feb 16, 2023 | 10.90 | 11.54 | 10.75 | 11.35 | 2,549,613 | +0.15(+1.34%) |
Feb 15, 2023 | 11.15 | 11.23 | 11.04 | 11.20 | 2,108,745 | +0.05(+0.45%) |
Feb 14, 2023 | 11.12 | 11.22 | 11.02 | 11.15 | 1,112,926 | -0.05(-0.45%) |
Feb 13, 2023 | 11.26 | 11.35 | 11.11 | 11.20 | 1,734,425 | +0.03(+0.27%) |
Feb 10, 2023 | 11.28 | 11.39 | 11.13 | 11.17 | 1,567,143 | -0.02(-0.18%) |
Feb 09, 2023 | 11.33 | 11.41 | 11.14 | 11.19 | 2,517,225 | -0.08(-0.71%) |
Feb 08, 2023 | 11.53 | 11.58 | 11.26 | 11.27 | 1,646,122 | -0.31(-2.68%) |
Feb 07, 2023 | 11.37 | 11.60 | 11.34 | 11.58 | 1,745,539 | +0.09(+0.78%) |
Feb 06, 2023 | 11.40 | 11.49 | 11.34 | 11.49 | 1,069,267 | +0.09(+0.79%) |
Feb 03, 2023 | 11.49 | 11.70 | 11.31 | 11.40 | 2,281,900 | -0.14(-1.21%) |
Feb 02, 2023 | 11.43 | 11.63 | 11.38 | 11.54 | 2,727,450 | +0.12(+1.05%) |
Feb 01, 2023 | 11.44 | 11.56 | 11.31 | 11.42 | 2,397,553 | -0.10(-0.87%) |
Jan 31, 2023 | 11.26 | 11.53 | 11.19 | 11.52 | 1,549,812 | +0.32(+2.86%) |
Jan 30, 2023 | 11.43 | 11.47 | 11.19 | 11.20 | 1,228,560 | -0.29(-2.52%) |
Jan 27, 2023 | 11.33 | 11.51 | 11.31 | 11.49 | 1,097,376 | +0.18(+1.59%) |
Jan 26, 2023 | 11.36 | 11.62 | 11.17 | 11.31 | 2,643,573 | +0.01(+0.09%) |
Jan 25, 2023 | 11.43 | 11.43 | 11.11 | 11.30 | 1,329,369 | -0.16(-1.40%) |
Jan 24, 2023 | 11.40 | 11.57 | 11.35 | 11.46 | 1,178,153 | +0.07(+0.61%) |
Jan 23, 2023 | 11.45 | 11.52 | 11.27 | 11.39 | 1,352,128 | -0.02(-0.18%) |
Jan 20, 2023 | 11.34 | 11.43 | 11.20 | 11.41 | 1,355,604 | +0.13(+1.15%) |
Jan 19, 2023 | 11.39 | 11.48 | 11.27 | 11.28 | 2,879,099 | -0.09(-0.79%) |
Jan 18, 2023 | 11.41 | 11.57 | 11.30 | 11.37 | 4,702,756 | -0.05(-0.44%) |
Jan 17, 2023 | 11.59 | 11.64 | 11.35 | 11.42 | 1,478,098 | -0.17(-1.47%) |
Jan 13, 2023 | 11.60 | 11.71 | 11.45 | 11.59 | 2,041,904 | -0.11(-0.94%) |
Jan 12, 2023 | 11.19 | 11.70 | 11.14 | 11.70 | 2,038,626 | +0.49(+4.37%) |
Jan 11, 2023 | 11.46 | 11.54 | 11.20 | 11.21 | 2,045,284 | -0.31(-2.69%) |
Jan 10, 2023 | 11.20 | 11.56 | 11.11 | 11.52 | 2,085,154 | +0.34(+3.04%) |
Jan 09, 2023 | 12.40 | 12.42 | 10.93 | 11.18 | 4,488,755 | -1.38(-10.99%) |
Jan 06, 2023 | 12.50 | 12.66 | 12.42 | 12.56 | 1,011,125 | +0.15(+1.21%) |
Jan 05, 2023 | 12.29 | 12.44 | 12.01 | 12.41 | 1,367,537 | +0.09(+0.73%) |
Jan 04, 2023 | 12.20 | 12.39 | 12.20 | 12.32 | 1,880,910 | +0.05(+0.41%) |
Jan 03, 2023 | 12.42 | 12.42 | 12.16 | 12.27 | 1,573,874 | -0.12(-0.97%) |
Dec 30, 2022 | 12.39 | 12.47 | 12.29 | 12.39 | 1,534,729 | -0.04(-0.32%) |
Dec 29, 2022 | 12.20 | 12.51 | 12.16 | 12.43 | 1,487,591 | +0.28(+2.30%) |
Dec 28, 2022 | 12.23 | 12.32 | 12.11 | 12.15 | 1,121,295 | -0.05(-0.41%) |
Dec 27, 2022 | 12.39 | 12.41 | 12.16 | 12.20 | 1,030,953 | -0.18(-1.45%) |
Dec 23, 2022 | 12.29 | 12.38 | 12.20 | 12.38 | 1,114,462 | +0.08(+0.65%) |
Dec 22, 2022 | 12.16 | 12.31 | 12.10 | 12.30 | 1,045,358 | +0.04(+0.33%) |
Dec 21, 2022 | 12.25 | 12.36 | 12.05 | 12.26 | 1,118,729 | +0.16(+1.32%) |
Dec 20, 2022 | 11.89 | 12.23 | 11.88 | 12.10 | 1,850,817 | +0.18(+1.51%) |
Dec 19, 2022 | 11.99 | 12.09 | 11.77 | 11.92 | 1,465,990 | -0.15(-1.24%) |
Dec 16, 2022 | 11.95 | 12.23 | 11.84 | 12.07 | 5,576,191 | +0.02(+0.17%) |
Dec 15, 2022 | 12.39 | 12.39 | 12.02 | 12.05 | 1,907,000 | -0.35(-2.82%) |
Dec 14, 2022 | 12.20 | 12.54 | 12.15 | 12.40 | 1,456,443 | +0.14(+1.14%) |
Dec 13, 2022 | 12.23 | 12.39 | 12.14 | 12.26 | 1,905,572 | +0.13(+1.07%) |
Dec 12, 2022 | 11.86 | 12.18 | 11.81 | 12.13 | 1,630,940 | +0.34(+2.88%) |
Dec 09, 2022 | 11.76 | 11.88 | 11.62 | 11.79 | 2,294,031 | -0.01(-0.08%) |
Dec 08, 2022 | 11.92 | 12.01 | 11.79 | 11.80 | 2,283,818 | -0.11(-0.92%) |
Dec 07, 2022 | 11.90 | 12.11 | 11.86 | 11.91 | 1,361,040 | +0.00(+0.00%) |
Dec 06, 2022 | 12.07 | 12.07 | 11.84 | 11.91 | 1,051,430 | -0.09(-0.75%) |
Dec 05, 2022 | 12.18 | 12.22 | 11.90 | 12.00 | 1,573,151 | -0.26(-2.12%) |
Dec 02, 2022 | 11.92 | 12.33 | 11.91 | 12.26 | 1,391,846 | +0.30(+2.51%) |
Dec 01, 2022 | 12.10 | 12.11 | 11.87 | 11.96 | 1,501,335 | -0.15(-1.24%) |
Nov 30, 2022 | 11.90 | 12.13 | 11.79 | 12.11 | 1,940,628 | +0.28(+2.37%) |
Nov 29, 2022 | 11.74 | 11.84 | 11.67 | 11.83 | 1,450,123 | +0.05(+0.42%) |
Nov 28, 2022 | 11.74 | 11.91 | 11.67 | 11.78 | 1,437,534 | +0.05(+0.43%) |
Nov 25, 2022 | 11.54 | 11.77 | 11.40 | 11.73 | 518,661 | +0.15(+1.30%) |
Nov 23, 2022 | 11.48 | 11.70 | 11.43 | 11.58 | 1,110,578 | +0.08(+0.70%) |
Nov 22, 2022 | 11.45 | 11.72 | 11.38 | 11.50 | 2,135,544 | +0.05(+0.44%) |
Nov 21, 2022 | 11.63 | 11.72 | 11.43 | 11.45 | 1,364,062 | -0.19(-1.63%) |
Nov 18, 2022 | 11.42 | 11.67 | 11.27 | 11.64 | 1,022,317 | +0.31(+2.74%) |
Nov 17, 2022 | 11.26 | 11.36 | 11.20 | 11.33 | 1,335,474 | +0.07(+0.62%) |
Nov 16, 2022 | 11.43 | 11.53 | 11.24 | 11.26 | 1,139,633 | -0.15(-1.31%) |
Nov 15, 2022 | 11.63 | 11.67 | 11.35 | 11.41 | 1,696,460 | -0.05(-0.44%) |
Nov 14, 2022 | 11.50 | 11.68 | 11.45 | 11.46 | 1,894,834 | -0.04(-0.35%) |
Nov 11, 2022 | 11.54 | 11.61 | 11.23 | 11.50 | 2,227,812 | -0.10(-0.86%) |
Nov 10, 2022 | 11.68 | 11.73 | 11.32 | 11.60 | 5,509,111 | +0.21(+1.84%) |
Nov 09, 2022 | 11.59 | 11.63 | 11.39 | 11.39 | 2,247,043 | -0.32(-2.73%) |
Nov 08, 2022 | 11.75 | 11.90 | 11.67 | 11.71 | 2,435,893 | -0.05(-0.43%) |
Nov 07, 2022 | 11.43 | 11.83 | 11.39 | 11.76 | 2,054,427 | +0.39(+3.43%) |
Nov 04, 2022 | 11.46 | 11.71 | 11.17 | 11.37 | 2,342,783 | +0.01(+0.09%) |
Nov 03, 2022 | 11.28 | 11.44 | 10.88 | 11.36 | 1,627,898 | +0.40(+3.65%) |
Nov 02, 2022 | 11.05 | 10.96 | 1,826,524 | -0.19(-1.70%) | ||
Nov 01, 2022 | 10.98 | 11.20 | 10.92 | 11.15 | 1,395,802 | +0.21(+1.92%) |
Oct 31, 2022 | 11.05 | 11.14 | 10.91 | 10.94 | 1,566,355 | -0.17(-1.53%) |
Oct 28, 2022 | 11.00 | 11.12 | 10.68 | 11.11 | 2,408,495 | +0.20(+1.83%) |
Oct 27, 2022 | 10.86 | 10.98 | 10.81 | 10.91 | 1,746,551 | +0.09(+0.83%) |
Oct 26, 2022 | 10.72 | 10.98 | 10.69 | 10.82 | 1,527,418 | +0.11(+1.03%) |
Oct 25, 2022 | 10.48 | 10.79 | 10.41 | 10.71 | 1,737,048 | +0.20(+1.90%) |
Oct 24, 2022 | 10.39 | 10.61 | 10.28 | 10.51 | 1,532,334 | +0.13(+1.25%) |
Oct 21, 2022 | 10.02 | 10.40 | 9.950 | 10.38 | 1,507,130 | +0.42(+4.22%) |
Oct 20, 2022 | 10.02 | 10.11 | 9.940 | 9.960 | 1,276,805 | -0.07(-0.70%) |
Oct 19, 2022 | 10.25 | 10.40 | 9.910 | 10.03 | 2,692,019 | -0.29(-2.81%) |
Oct 18, 2022 | 10.24 | 10.40 | 10.19 | 10.32 | 2,159,871 | +0.11(+1.08%) |
Oct 17, 2022 | 10.10 | 10.26 | 10.01 | 10.21 | 2,903,675 | +0.12(+1.19%) |
Oct 14, 2022 | 10.31 | 10.46 | 10.06 | 10.09 | 1,924,253 | -0.22(-2.13%) |
Oct 13, 2022 | 10.02 | 10.34 | 9.990 | 10.31 | 1,973,534 | +0.17(+1.68%) |
Oct 12, 2022 | 10.02 | 10.20 | 9.860 | 10.14 | 1,947,562 | +0.12(+1.20%) |
Oct 11, 2022 | 9.900 | 10.21 | 9.835 | 10.02 | 2,520,788 | +0.12(+1.21%) |
Oct 10, 2022 | 10.14 | 10.18 | 9.730 | 9.900 | 2,733,336 | -0.23(-2.27%) |
Oct 07, 2022 | 10.11 | 10.25 | 9.990 | 10.13 | 2,008,245 | -0.02(-0.20%) |
Oct 06, 2022 | 10.41 | 10.43 | 10.13 | 10.15 | 1,533,288 | -0.32(-3.06%) |
Oct 05, 2022 | 10.52 | 10.64 | 10.37 | 10.47 | 1,953,059 | -0.13(-1.23%) |
Oct 04, 2022 | 10.47 | 10.60 | 10.44 | 10.60 | 1,909,707 | +0.23(+2.22%) |
Oct 03, 2022 | 10.42 | 10.53 | 10.24 | 10.37 | 1,873,276 | +0.01(+0.10%) |
Sep 30, 2022 | 10.44 | 10.62 | 10.34 | 10.36 | 1,836,941 | -0.01(-0.10%) |
Sep 29, 2022 | 10.60 | 10.61 | 10.33 | 10.37 | 1,893,702 | -0.26(-2.45%) |
Sep 28, 2022 | 10.38 | 10.70 | 10.24 | 10.63 | 2,787,787 | +0.36(+3.51%) |
Sep 27, 2022 | 10.22 | 10.35 | 10.16 | 10.27 | 2,369,781 | +0.13(+1.28%) |
Sep 26, 2022 | 10.16 | 10.35 | 10.10 | 10.14 | 1,802,975 | -0.04(-0.39%) |
Sep 23, 2022 | 10.42 | 10.46 | 10.01 | 10.18 | 2,276,757 | -0.25(-2.40%) |
Sep 22, 2022 | 10.55 | 10.55 | 10.36 | 10.43 | 1,633,946 | -0.16(-1.51%) |
Sep 21, 2022 | 10.74 | 10.90 | 10.59 | 10.59 | 1,835,784 | -0.16(-1.49%) |
Sep 20, 2022 | 10.72 | 10.78 | 10.62 | 10.75 | 1,639,555 | -0.02(-0.19%) |
Sep 19, 2022 | 10.70 | 10.79 | 10.61 | 10.77 | 2,269,923 | +0.06(+0.56%) |
Sep 16, 2022 | 10.91 | 10.95 | 10.59 | 10.71 | 8,211,784 | -0.20(-1.83%) |
Sep 15, 2022 | 11.05 | 11.13 | 10.76 | 10.91 | 2,784,037 | -0.14(-1.27%) |
Sep 14, 2022 | 10.92 | 11.08 | 10.85 | 11.05 | 1,787,004 | +0.19(+1.75%) |
Sep 13, 2022 | 10.91 | 11.02 | 10.84 | 10.86 | 2,058,889 | -0.16(-1.45%) |
Sep 12, 2022 | 10.97 | 11.11 | 10.94 | 11.02 | 1,672,849 | +0.02(+0.18%) |
Sep 09, 2022 | 11.00 | 11.09 | 10.93 | 11.00 | 1,647,795 | +0.03(+0.27%) |
Sep 08, 2022 | 10.69 | 10.99 | 10.65 | 10.97 | 2,115,506 | +0.28(+2.62%) |
Sep 07, 2022 | 10.49 | 10.79 | 10.48 | 10.69 | 2,817,254 | +0.18(+1.71%) |
Sep 06, 2022 | 10.78 | 10.81 | 10.49 | 10.51 | 3,675,090 | -0.37(-3.40%) |
Sep 02, 2022 | 11.17 | 11.17 | 10.82 | 10.88 | 2,369,032 | +0.05(+0.46%) |
Sep 01, 2022 | 10.70 | 10.86 | 10.57 | 10.83 | 2,505,279 | +0.07(+0.65%) |
Aug 31, 2022 | 10.95 | 11.00 | 10.72 | 10.76 | 1,688,282 | -0.10(-0.92%) |
Aug 30, 2022 | 10.89 | 11.04 | 10.77 | 10.86 | 2,188,038 | -0.03(-0.28%) |
Aug 29, 2022 | 11.15 | 11.16 | 10.88 | 10.89 | 2,217,243 | -0.25(-2.24%) |
Aug 26, 2022 | 11.47 | 11.50 | 11.14 | 11.14 | 2,520,065 | -0.34(-2.96%) |
Aug 25, 2022 | 11.59 | 11.62 | 11.40 | 11.48 | 1,251,396 | -0.11(-0.95%) |
Aug 24, 2022 | 11.64 | 11.66 | 11.46 | 11.59 | 1,290,102 | +0.02(+0.17%) |
Aug 23, 2022 | 11.55 | 11.65 | 11.42 | 11.57 | 1,700,031 | +0.01(+0.09%) |
Aug 22, 2022 | 11.99 | 12.00 | 11.50 | 11.56 | 1,446,833 | -0.37(-3.10%) |
Aug 19, 2022 | 11.86 | 12.09 | 11.80 | 11.93 | 2,569,055 | +0.08(+0.68%) |
Aug 18, 2022 | 11.73 | 11.87 | 11.60 | 11.85 | 1,560,073 | +0.14(+1.20%) |
Aug 17, 2022 | 12.02 | 12.12 | 11.71 | 11.71 | 1,723,152 | -0.30(-2.50%) |
Aug 16, 2022 | 12.02 | 12.06 | 11.87 | 12.01 | 1,585,915 | +0.10(+0.84%) |
Aug 15, 2022 | 11.76 | 11.91 | 11.69 | 11.91 | 1,515,676 | +0.16(+1.36%) |
Aug 12, 2022 | 11.55 | 11.95 | 11.55 | 11.75 | 1,548,696 | +0.20(+1.73%) |
Aug 11, 2022 | 11.75 | 11.94 | 11.53 | 11.55 | 2,438,579 | -0.27(-2.28%) |
Aug 10, 2022 | 11.92 | 12.00 | 11.50 | 11.82 | 2,640,962 | -0.02(-0.17%) |
Aug 09, 2022 | 11.70 | 11.91 | 11.64 | 11.84 | 2,333,691 | +0.14(+1.20%) |
Aug 08, 2022 | 11.95 | 11.96 | 11.52 | 11.70 | 2,652,914 | -0.17(-1.43%) |
Aug 05, 2022 | 11.44 | 11.89 | 11.39 | 11.87 | 3,535,618 | +0.39(+3.40%) |
Aug 04, 2022 | 11.10 | 11.52 | 10.94 | 11.48 | 2,555,132 | +0.27(+2.41%) |
Aug 03, 2022 | 10.79 | 11.22 | 10.79 | 11.21 | 3,213,241 | +0.41(+3.80%) |
Aug 02, 2022 | 11.11 | 11.24 | 10.78 | 10.80 | 5,238,995 | -0.30(-2.70%) |
Aug 01, 2022 | 11.23 | 11.40 | 11.02 | 11.10 | 3,589,341 | -0.35(-3.06%) |
Jul 29, 2022 | 12.26 | 12.27 | 11.05 | 11.45 | 5,360,329 | -0.93(-7.51%) |
Jul 28, 2022 | 12.34 | 12.49 | 12.07 | 12.38 | 2,410,419 | +0.02(+0.16%) |
Jul 27, 2022 | 12.09 | 12.43 | 12.07 | 12.36 | 2,236,131 | +0.23(+1.90%) |
Jul 26, 2022 | 11.83 | 12.17 | 11.79 | 12.13 | 1,648,399 | +0.25(+2.10%) |
Jul 25, 2022 | 11.92 | 11.94 | 11.73 | 11.88 | 1,319,765 | +0.09(+0.76%) |
Jul 22, 2022 | 11.64 | 11.92 | 11.64 | 11.79 | 2,033,438 | +0.15(+1.29%) |
Jul 21, 2022 | 11.76 | 11.81 | 11.57 | 11.64 | 1,563,201 | -0.16(-1.36%) |
Jul 20, 2022 | 11.66 | 11.85 | 11.54 | 11.80 | 2,022,036 | +0.09(+0.77%) |
Jul 19, 2022 | 11.61 | 11.73 | 11.54 | 11.71 | 2,003,887 | +0.24(+2.09%) |
Jul 18, 2022 | 11.56 | 11.90 | 11.39 | 11.47 | 2,143,011 | -0.18(-1.55%) |
Jul 15, 2022 | 12.00 | 12.04 | 11.50 | 11.65 | 2,204,481 | -0.22(-1.85%) |
Jul 14, 2022 | 11.99 | 12.11 | 11.87 | 11.87 | 2,160,935 | -0.25(-2.06%) |
Jul 13, 2022 | 12.02 | 12.16 | 11.95 | 12.12 | 1,997,537 | +0.08(+0.66%) |
Jul 12, 2022 | 11.98 | 12.10 | 11.77 | 12.04 | 1,777,223 | +0.10(+0.84%) |
Jul 11, 2022 | 11.99 | 12.03 | 11.88 | 11.94 | 1,593,465 | +0.05(+0.42%) |
Jul 08, 2022 | 11.90 | 11.95 | 11.77 | 11.89 | 2,362,874 | -0.01(-0.08%) |
Jul 07, 2022 | 11.86 | 11.94 | 11.76 | 11.90 | 1,930,168 | +0.03(+0.25%) |
Jul 06, 2022 | 11.84 | 11.99 | 11.80 | 11.87 | 2,145,149 | +0.00(+0.00%) |
Jul 05, 2022 | 11.38 | 11.88 | 11.33 | 11.87 | 3,217,240 | +0.34(+2.95%) |
Jul 01, 2022 | 11.50 | 11.58 | 11.21 | 11.53 | 2,484,517 | +0.00(+0.00%) |
Jun 30, 2022 | 11.58 | 11.70 | 11.45 | 11.53 | 2,835,470 | -0.19(-1.62%) |
Jun 29, 2022 | 11.57 | 11.75 | 11.29 | 11.72 | 2,419,689 | +0.19(+1.65%) |
Jun 28, 2022 | 11.61 | 11.76 | 11.53 | 11.53 | 2,347,402 | -0.07(-0.60%) |
Jun 27, 2022 | 11.38 | 11.67 | 11.29 | 11.60 | 2,138,539 | +0.30(+2.65%) |
Jun 24, 2022 | 11.08 | 11.31 | 11.00 | 11.30 | 4,634,824 | +0.25(+2.26%) |
Jun 23, 2022 | 11.20 | 11.29 | 10.79 | 11.05 | 4,886,444 | -0.15(-1.34%) |
Jun 22, 2022 | 11.53 | 11.69 | 11.18 | 11.20 | 4,223,088 | -0.40(-3.45%) |
Jun 21, 2022 | 11.44 | 11.75 | 11.41 | 11.60 | 5,052,650 | +0.18(+1.58%) |
Jun 17, 2022 | 11.31 | 11.53 | 11.10 | 11.42 | 34,976,372 | +0.15(+1.33%) |
Jun 16, 2022 | 11.38 | 11.55 | 11.16 | 11.27 | 4,884,493 | -0.31(-2.68%) |
Jun 15, 2022 | 11.43 | 11.63 | 11.36 | 11.58 | 2,682,198 | +0.13(+1.14%) |
Jun 14, 2022 | 11.65 | 11.72 | 11.34 | 11.45 | 2,212,511 | -0.21(-1.80%) |
Jun 13, 2022 | 11.64 | 11.76 | 11.50 | 11.66 | 3,219,214 | -0.09(-0.77%) |
Jun 10, 2022 | 12.03 | 12.08 | 11.73 | 11.75 | 2,760,293 | -0.41(-3.37%) |
Jun 09, 2022 | 12.10 | 12.29 | 12.09 | 12.16 | 2,958,122 | +0.06(+0.50%) |
Jun 08, 2022 | 12.08 | 12.44 | 12.02 | 12.10 | 5,119,182 | +0.01(+0.08%) |
Jun 07, 2022 | 11.95 | 12.18 | 11.94 | 12.09 | 8,084,365 | +0.09(+0.75%) |
Jun 06, 2022 | 12.39 | 12.44 | 11.95 | 12.00 | 9,202,473 | +0.72(+6.38%) |
Jun 03, 2022 | 11.09 | 11.30 | 11.09 | 11.28 | 1,327,238 | +0.09(+0.80%) |
Jun 02, 2022 | 11.20 | 11.21 | 10.85 | 11.19 | 1,502,072 | -0.03(-0.27%) |
Jun 01, 2022 | 11.33 | 11.38 | 11.01 | 11.22 | 1,679,113 | -0.05(-0.44%) |
May 31, 2022 | 11.38 | 11.41 | 11.13 | 11.27 | 7,482,964 | -0.11(-0.97%) |
May 27, 2022 | 11.21 | 11.38 | 11.10 | 11.38 | 2,128,994 | +0.19(+1.70%) |
May 26, 2022 | 11.10 | 11.26 | 11.06 | 11.19 | 2,008,103 | +0.12(+1.08%) |
May 25, 2022 | 11.05 | 11.15 | 10.89 | 11.07 | 2,346,687 | +0.00(+0.00%) |
May 24, 2022 | 11.39 | 11.42 | 11.03 | 11.07 | 2,542,549 | -0.30(-2.64%) |
May 23, 2022 | 11.53 | 11.60 | 11.29 | 11.37 | 2,340,313 | -0.02(-0.18%) |
May 20, 2022 | 11.49 | 11.55 | 11.22 | 11.39 | 1,474,517 | -0.07(-0.61%) |
May 19, 2022 | 11.30 | 11.52 | 11.21 | 11.46 | 1,783,955 | +0.05(+0.44%) |
May 18, 2022 | 11.62 | 11.67 | 11.19 | 11.41 | 4,243,116 | -0.24(-2.06%) |
May 17, 2022 | 11.64 | 11.75 | 11.56 | 11.65 | 2,200,181 | +0.13(+1.13%) |
May 16, 2022 | 11.25 | 11.70 | 11.00 | 11.52 | 1,245,366 | -0.07(-0.60%) |
May 13, 2022 | 11.78 | 11.82 | 11.51 | 11.59 | 1,734,849 | -0.14(-1.19%) |
May 12, 2022 | 11.41 | 11.73 | 11.32 | 11.73 | 2,682,029 | +0.33(+2.89%) |
May 11, 2022 | 11.35 | 11.83 | 11.23 | 11.40 | 3,075,480 | +0.04(+0.35%) |
May 10, 2022 | 12.09 | 12.16 | 11.36 | 11.36 | 4,100,809 | -0.52(-4.38%) |
May 09, 2022 | 12.03 | 12.29 | 11.86 | 11.88 | 2,618,493 | -0.15(-1.25%) |
May 06, 2022 | 12.18 | 12.19 | 11.71 | 12.03 | 2,565,906 | -0.21(-1.72%) |
May 05, 2022 | 12.20 | 12.46 | 12.06 | 12.24 | 1,654,983 | -0.16(-1.29%) |
May 04, 2022 | 12.20 | 12.42 | 12.01 | 12.40 | 2,280,449 | +0.25(+2.06%) |
May 03, 2022 | 12.09 | 12.22 | 11.92 | 12.15 | 1,625,382 | +0.04(+0.33%) |
May 02, 2022 | 11.89 | 12.15 | 11.89 | 12.11 | 2,159,411 | +0.11(+0.92%) |
Apr 29, 2022 | 11.89 | 12.03 | 11.75 | 12.00 | 2,102,254 | +0.11(+0.93%) |
Apr 28, 2022 | 12.02 | 12.02 | 11.51 | 11.89 | 2,178,371 | +0.00(+0.00%) |
Apr 27, 2022 | 11.86 | 12.00 | 11.77 | 11.89 | 1,834,625 | +0.07(+0.59%) |
Apr 26, 2022 | 12.09 | 12.18 | 11.80 | 11.82 | 2,144,677 | -0.36(-2.96%) |
Apr 25, 2022 | 12.10 | 12.24 | 11.93 | 12.18 | 2,089,720 | +0.00(+0.00%) |
Apr 22, 2022 | 11.98 | 12.31 | 11.96 | 12.18 | 3,335,787 | +0.40(+3.40%) |
Apr 21, 2022 | 12.12 | 12.13 | 11.74 | 11.78 | 1,676,958 | -0.25(-2.08%) |
Apr 20, 2022 | 11.65 | 12.10 | 11.65 | 12.03 | 1,554,693 | +0.01(+0.08%) |
Apr 19, 2022 | 11.88 | 12.07 | 11.72 | 12.02 | 1,753,163 | +0.16(+1.35%) |
Apr 18, 2022 | 12.27 | 12.33 | 11.82 | 11.86 | 1,750,298 | -0.46(-3.73%) |
Apr 14, 2022 | 12.22 | 12.37 | 12.14 | 12.32 | 2,092,188 | +0.04(+0.33%) |
Apr 13, 2022 | 12.06 | 12.34 | 12.06 | 12.28 | 1,543,723 | +0.20(+1.66%) |
Apr 12, 2022 | 12.34 | 12.45 | 12.06 | 12.08 | 2,227,144 | -0.19(-1.55%) |
Apr 11, 2022 | 12.55 | 12.67 | 12.22 | 12.27 | 3,403,185 | -0.34(-2.70%) |
Apr 08, 2022 | 12.71 | 12.90 | 12.59 | 12.61 | 1,632,073 | -0.11(-0.86%) |
Apr 07, 2022 | 12.45 | 12.79 | 12.40 | 12.72 | 4,382,852 | +0.28(+2.25%) |
Apr 06, 2022 | 12.42 | 12.68 | 12.34 | 12.44 | 1,689,851 | -0.03(-0.24%) |
Apr 05, 2022 | 12.59 | 12.84 | 12.43 | 12.47 | 1,958,677 | -0.18(-1.42%) |
Apr 04, 2022 | 12.52 | 12.82 | 12.50 | 12.65 | 2,395,883 | +0.11(+0.88%) |