Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.108 | 9.361 | 8.960 | 8.999 | 1,372,289 | -0.12(-1.30%) |
Apr 28, 2022 | 9.039 | 9.217 | 8.851 | 9.118 | 2,197,118 | +0.20(+2.22%) |
Apr 27, 2022 | 8.960 | 9.116 | 8.831 | 8.920 | 1,688,881 | -0.05(-0.55%) |
Apr 26, 2022 | 9.297 | 9.341 | 8.935 | 8.970 | 1,678,408 | -0.47(-4.94%) |
Apr 25, 2022 | 9.257 | 9.450 | 9.069 | 9.436 | 1,356,857 | +0.09(+0.95%) |
Apr 22, 2022 | 9.713 | 9.763 | 9.307 | 9.346 | 1,287,455 | -0.51(-5.13%) |
Apr 21, 2022 | 10.14 | 10.16 | 9.659 | 9.852 | 1,076,890 | -0.17(-1.68%) |
Apr 20, 2022 | 10.04 | 10.13 | 9.901 | 10.02 | 1,014,084 | +0.10(+1.00%) |
Apr 19, 2022 | 9.554 | 9.981 | 9.535 | 9.921 | 1,083,512 | +0.33(+3.41%) |
Apr 18, 2022 | 9.604 | 9.733 | 9.515 | 9.594 | 921,745 | -0.07(-0.72%) |
Apr 14, 2022 | 9.604 | 9.832 | 9.599 | 9.664 | 1,098,500 | +0.06(+0.62%) |
Apr 13, 2022 | 9.624 | 9.654 | 9.148 | 9.604 | 1,831,113 | -0.11(-1.12%) |
Apr 12, 2022 | 9.584 | 9.852 | 9.574 | 9.713 | 2,296,160 | +0.21(+2.19%) |
Apr 11, 2022 | 9.198 | 9.525 | 9.198 | 9.505 | 1,798,884 | +0.19(+2.02%) |
Apr 08, 2022 | 9.287 | 9.619 | 9.198 | 9.317 | 1,259,315 | +0.01(+0.11%) |
Apr 07, 2022 | 9.217 | 9.395 | 9.029 | 9.307 | 1,175,073 | +0.05(+0.54%) |
Apr 06, 2022 | 9.317 | 9.396 | 9.138 | 9.257 | 1,219,228 | -0.19(-1.99%) |
Apr 05, 2022 | 9.812 | 9.921 | 9.426 | 9.445 | 2,360,420 | -0.37(-3.74%) |
Apr 04, 2022 | 9.673 | 9.822 | 9.554 | 9.812 | 1,108,950 | +0.17(+1.75%) |
Apr 01, 2022 | 9.644 | 9.723 | 9.346 | 9.644 | 1,897,204 | +0.11(+1.14%) |
Mar 31, 2022 | 9.802 | 9.862 | 9.495 | 9.535 | 1,919,614 | -0.27(-2.73%) |
Mar 30, 2022 | 10.52 | 10.54 | 9.768 | 9.802 | 1,688,338 | -0.69(-6.61%) |
Mar 29, 2022 | 10.28 | 10.51 | 10.26 | 10.50 | 1,700,534 | +0.30(+2.92%) |
Mar 28, 2022 | 10.02 | 10.23 | 10.00 | 10.20 | 2,276,369 | +0.15(+1.48%) |
Mar 25, 2022 | 10.21 | 10.24 | 10.02 | 10.05 | 1,370,206 | -0.16(-1.55%) |
Mar 24, 2022 | 10.05 | 10.29 | 9.991 | 10.21 | 943,885 | +0.20(+1.98%) |
Mar 23, 2022 | 10.16 | 10.29 | 9.931 | 10.01 | 1,566,599 | -0.27(-2.60%) |
Mar 22, 2022 | 10.23 | 10.46 | 10.18 | 10.28 | 2,177,507 | +0.09(+0.88%) |
Mar 21, 2022 | 10.02 | 10.25 | 10.00 | 10.19 | 2,418,828 | +0.15(+1.48%) |
Mar 18, 2022 | 10.04 | 10.07 | 9.733 | 10.04 | 3,379,051 | +0.04(+0.40%) |
Mar 17, 2022 | 9.961 | 10.11 | 9.802 | 10.00 | 3,093,382 | -0.01(-0.10%) |
Mar 16, 2022 | 9.782 | 10.03 | 9.678 | 10.01 | 2,039,349 | +0.38(+3.91%) |
Mar 15, 2022 | 9.545 | 9.718 | 9.436 | 9.634 | 1,117,902 | +0.16(+1.67%) |
Mar 14, 2022 | 9.683 | 9.703 | 9.406 | 9.475 | 1,233,915 | -0.10(-1.04%) |
Mar 11, 2022 | 9.852 | 9.891 | 9.564 | 9.574 | 1,318,047 | -0.20(-2.03%) |
Mar 10, 2022 | 9.564 | 9.931 | 9.554 | 9.773 | 1,838,021 | +0.03(+0.31%) |
Mar 09, 2022 | 9.317 | 9.842 | 9.247 | 9.743 | 3,252,766 | +0.62(+6.85%) |
Mar 08, 2022 | 9.317 | 9.594 | 9.059 | 9.118 | 3,602,590 | -0.13(-1.39%) |
Mar 07, 2022 | 9.753 | 9.981 | 9.198 | 9.247 | 2,137,988 | -0.44(-4.50%) |
Mar 04, 2022 | 9.683 | 9.906 | 9.569 | 9.683 | 1,633,074 | -0.18(-1.81%) |
Mar 03, 2022 | 10.10 | 10.19 | 9.777 | 9.862 | 1,940,499 | -0.18(-1.78%) |
Mar 02, 2022 | 9.872 | 10.07 | 9.733 | 10.04 | 2,028,713 | +0.32(+3.26%) |
Mar 01, 2022 | 9.792 | 9.971 | 9.550 | 9.723 | 2,214,472 | -0.27(-2.68%) |
Feb 28, 2022 | 9.891 | 10.16 | 9.872 | 9.991 | 1,928,762 | +0.00(+0.00%) |
Feb 25, 2022 | 9.535 | 10.14 | 9.698 | 9.991 | 3,260,979 | +0.48(+5.00%) |
Feb 24, 2022 | 9.158 | 9.554 | 9.109 | 9.515 | 3,643,564 | +0.04(+0.42%) |
Feb 23, 2022 | 9.663 | 9.713 | 9.436 | 9.475 | 1,695,311 | -0.09(-0.93%) |
Feb 22, 2022 | 9.307 | 9.777 | 9.257 | 9.564 | 2,455,918 | +0.15(+1.58%) |
Feb 18, 2022 | 9.416 | 0 | -0.21(-2.16%) | |||
Feb 17, 2022 | 9.693 | 9.822 | 9.584 | 9.624 | 1,564,716 | -0.21(-2.11%) |
Feb 16, 2022 | 9.822 | 10.01 | 9.673 | 9.832 | 2,125,791 | +0.00(+0.00%) |
Feb 15, 2022 | 9.624 | 9.960 | 9.614 | 9.832 | 2,151,770 | +0.31(+3.22%) |
Feb 14, 2022 | 9.515 | 9.733 | 9.431 | 9.525 | 3,955,547 | -0.03(-0.31%) |
Feb 11, 2022 | 10.02 | 10.14 | 9.470 | 9.554 | 3,132,772 | -0.57(-5.67%) |
Feb 10, 2022 | 10.03 | 10.44 | 9.931 | 10.13 | 4,478,150 | -0.13(-1.25%) |
Feb 09, 2022 | 9.822 | 10.27 | 9.753 | 10.26 | 4,629,818 | +0.59(+6.15%) |
Feb 08, 2022 | 9.713 | 9.745 | 9.431 | 9.663 | 5,198,749 | -0.08(-0.81%) |
Feb 07, 2022 | 9.861 | 10.18 | 9.629 | 9.743 | 7,764,325 | -0.08(-0.81%) |
Feb 04, 2022 | 11.78 | 11.91 | 9.718 | 9.822 | 6,204,649 | -1.33(-11.90%) |
Feb 03, 2022 | 11.07 | 11.48 | 11.15 | 2,466,737 | -0.04(-0.35%) | |
Feb 02, 2022 | 10.88 | 11.34 | 10.84 | 11.19 | 2,876,184 | +0.36(+3.29%) |
Feb 01, 2022 | 10.41 | 10.87 | 10.38 | 10.83 | 2,225,420 | +0.46(+4.39%) |
Jan 31, 2022 | 9.693 | 10.39 | 10.38 | 4,706,106 | +0.59(+6.07%) | |
Jan 28, 2022 | 9.693 | 9.822 | 9.485 | 9.782 | 2,037,110 | +0.02(+0.20%) |
Jan 27, 2022 | 9.980 | 10.21 | 9.718 | 9.762 | 2,624,116 | -0.13(-1.30%) |
Jan 26, 2022 | 10.34 | 10.36 | 9.723 | 9.891 | 2,750,906 | -0.42(-4.03%) |
Jan 25, 2022 | 10.37 | 10.47 | 10.08 | 10.31 | 3,677,001 | -0.30(-2.80%) |
Jan 24, 2022 | 10.04 | 10.66 | 9.842 | 10.60 | 2,959,395 | +0.32(+3.08%) |
Jan 21, 2022 | 10.78 | 10.78 | 10.24 | 10.29 | 2,240,421 | -0.55(-5.11%) |
Jan 20, 2022 | 11.25 | 11.51 | 10.83 | 10.84 | 1,919,148 | -0.46(-4.03%) |
Jan 19, 2022 | 11.38 | 11.54 | 11.09 | 11.30 | 2,060,651 | -0.06(-0.52%) |
Jan 18, 2022 | 11.41 | 11.55 | 11.25 | 11.36 | 1,537,783 | -0.20(-1.71%) |
Jan 14, 2022 | 11.55 | 0 | -0.07(-0.60%) | |||
Jan 13, 2022 | 11.88 | 11.94 | 11.59 | 11.62 | 1,304,567 | -0.11(-0.93%) |
Jan 12, 2022 | 11.85 | 11.93 | 11.55 | 11.73 | 914,488 | +0.02(+0.17%) |
Jan 11, 2022 | 11.73 | 11.77 | 11.39 | 11.71 | 876,558 | +0.01(+0.08%) |
Jan 10, 2022 | 11.58 | 11.71 | 11.50 | 11.70 | 832,463 | +0.01(+0.08%) |
Jan 07, 2022 | 11.86 | 12.07 | 11.68 | 11.69 | 816,987 | -0.21(-1.75%) |
Jan 06, 2022 | 11.92 | 11.98 | 11.77 | 11.90 | 1,103,454 | +0.05(+0.42%) |
Jan 05, 2022 | 12.09 | 12.39 | 11.79 | 11.85 | 1,704,670 | -0.17(-1.40%) |
Jan 04, 2022 | 11.82 | 12.11 | 11.72 | 12.02 | 1,597,943 | +0.28(+2.36%) |
Jan 03, 2022 | 11.84 | 12.02 | 11.66 | 11.74 | 1,117,950 | +0.03(+0.25%) |
Dec 31, 2021 | 11.60 | 11.75 | 11.54 | 11.71 | 1,134,934 | +0.09(+0.77%) |
Dec 30, 2021 | 11.88 | 12.00 | 11.62 | 11.62 | 1,048,371 | -0.24(-2.00%) |
Dec 29, 2021 | 11.71 | 11.92 | 11.65 | 11.86 | 687,722 | +0.14(+1.18%) |
Dec 28, 2021 | 11.68 | 11.86 | 11.64 | 11.72 | 1,052,597 | -0.01(-0.08%) |
Dec 27, 2021 | 11.49 | 11.75 | 11.38 | 11.73 | 1,182,164 | +0.20(+1.72%) |
Dec 23, 2021 | 11.51 | 11.68 | 11.47 | 11.53 | 996,969 | +0.07(+0.60%) |
Dec 22, 2021 | 11.41 | 11.53 | 11.27 | 11.47 | 930,729 | -0.03(-0.26%) |
Dec 21, 2021 | 11.11 | 11.51 | 11.01 | 11.49 | 1,602,178 | +0.56(+5.16%) |
Dec 20, 2021 | 11.32 | 11.32 | 10.70 | 10.93 | 2,485,227 | -0.68(-5.88%) |
Dec 17, 2021 | 11.55 | 11.67 | 11.17 | 11.61 | 3,108,345 | -0.11(-0.93%) |
Dec 16, 2021 | 11.88 | 12.07 | 11.65 | 11.72 | 1,635,808 | +0.08(+0.68%) |
Dec 15, 2021 | 11.71 | 11.71 | 11.34 | 11.64 | 1,960,631 | +0.07(+0.60%) |
Dec 14, 2021 | 11.67 | 11.82 | 11.52 | 11.57 | 1,628,636 | -0.17(-1.43%) |
Dec 13, 2021 | 11.77 | 11.96 | 11.64 | 11.74 | 1,542,749 | -0.08(-0.67%) |
Dec 10, 2021 | 12.03 | 12.03 | 11.66 | 11.82 | 740,798 | -0.17(-1.40%) |
Dec 09, 2021 | 11.75 | 12.06 | 11.71 | 11.99 | 1,043,671 | +0.11(+0.92%) |
Dec 08, 2021 | 11.94 | 11.95 | 11.74 | 11.88 | 889,203 | +0.07(+0.59%) |
Dec 07, 2021 | 11.94 | 12.20 | 11.80 | 11.81 | 1,966,186 | +0.03(+0.25%) |
Dec 06, 2021 | 11.88 | 12.06 | 11.66 | 11.78 | 1,633,704 | +0.09(+0.76%) |
Dec 03, 2021 | 11.67 | 11.77 | 11.33 | 11.69 | 1,624,521 | +0.07(+0.60%) |
Dec 02, 2021 | 11.35 | 11.75 | 11.30 | 11.62 | 1,387,007 | +0.36(+3.16%) |
Dec 01, 2021 | 11.84 | 11.92 | 11.25 | 11.27 | 1,495,276 | -0.27(-2.32%) |
Nov 30, 2021 | 11.87 | 11.95 | 11.35 | 11.53 | 1,786,079 | -0.48(-3.96%) |
Nov 29, 2021 | 12.36 | 12.36 | 11.84 | 12.01 | 1,630,860 | -0.02(-0.16%) |
Nov 26, 2021 | 11.97 | 12.14 | 11.66 | 12.03 | 1,152,752 | -0.64(-5.07%) |
Nov 24, 2021 | 12.51 | 12.77 | 12.47 | 12.67 | 864,473 | -0.01(-0.08%) |
Nov 23, 2021 | 12.44 | 12.73 | 12.33 | 12.68 | 890,254 | +0.32(+2.56%) |
Nov 22, 2021 | 12.49 | 12.66 | 12.37 | 12.37 | 895,290 | +0.02(+0.16%) |
Nov 19, 2021 | 12.16 | 12.45 | 12.08 | 12.35 | 1,280,252 | +0.02(+0.16%) |
Nov 18, 2021 | 12.62 | 12.33 | 12.15 | 12.33 | 1,511,613 | -0.31(-2.43%) |
Nov 17, 2021 | 12.93 | 12.94 | 12.47 | 12.63 | 1,437,180 | -0.42(-3.18%) |
Nov 16, 2021 | 12.50 | 13.08 | 12.43 | 13.05 | 1,817,865 | +0.59(+4.77%) |
Nov 15, 2021 | 12.62 | 12.69 | 12.27 | 12.46 | 1,671,622 | -0.15(-1.18%) |
Nov 12, 2021 | 12.83 | 13.05 | 12.53 | 12.60 | 1,612,252 | -0.25(-1.92%) |
Nov 11, 2021 | 12.54 | 12.90 | 12.33 | 12.85 | 1,513,045 | +0.53(+4.34%) |
Nov 10, 2021 | 12.28 | 12.32 | 1,392,045 | -0.05(-0.40%) | ||
Nov 09, 2021 | 12.50 | 12.91 | 12.14 | 12.37 | 1,961,438 | -0.10(-0.79%) |
Nov 08, 2021 | 13.17 | 13.17 | 12.46 | 12.46 | 4,204,684 | -0.70(-5.33%) |
Nov 05, 2021 | 11.47 | 13.23 | 11.33 | 13.17 | 6,390,331 | +2.11(+19.05%) |
Nov 04, 2021 | 11.23 | 11.32 | 10.88 | 11.06 | 1,961,559 | +0.01(+0.09%) |
Nov 03, 2021 | 10.42 | 11.12 | 10.42 | 11.05 | 1,940,840 | +0.55(+5.28%) |
Nov 02, 2021 | 10.83 | 10.83 | 10.42 | 10.50 | 1,606,264 | -0.42(-3.81%) |
Nov 01, 2021 | 10.68 | 10.92 | 10.60 | 10.91 | 1,270,552 | +0.33(+3.08%) |
Oct 29, 2021 | 10.70 | 10.73 | 10.49 | 10.59 | 1,156,032 | -0.15(-1.38%) |
Oct 28, 2021 | 10.62 | 10.78 | 10.58 | 10.73 | 1,281,677 | +0.15(+1.40%) |
Oct 27, 2021 | 10.93 | 11.08 | 10.58 | 10.59 | 1,337,533 | -0.44(-3.95%) |
Oct 26, 2021 | 11.11 | 11.02 | 915,098 | -0.04(-0.36%) | ||
Oct 25, 2021 | 11.02 | 11.14 | 11.00 | 11.06 | 1,155,267 | +0.02(+0.18%) |
Oct 22, 2021 | 10.95 | 11.20 | 10.93 | 11.04 | 840,773 | +0.07(+0.63%) |
Oct 21, 2021 | 10.92 | 11.08 | 10.85 | 10.97 | 837,574 | -0.05(-0.45%) |
Oct 20, 2021 | 10.75 | 11.21 | 10.66 | 11.02 | 1,697,824 | +0.29(+2.67%) |
Oct 19, 2021 | 10.90 | 10.90 | 10.68 | 10.73 | 776,422 | -0.12(-1.09%) |
Oct 18, 2021 | 10.75 | 10.91 | 10.70 | 10.85 | 1,977,196 | +0.04(+0.37%) |
Oct 15, 2021 | 10.94 | 10.95 | 10.74 | 10.81 | 1,569,257 | +0.09(+0.83%) |
Oct 14, 2021 | 10.56 | 10.75 | 10.48 | 10.72 | 1,355,918 | +0.32(+3.04%) |
Oct 13, 2021 | 10.48 | 10.58 | 10.25 | 10.41 | 1,271,685 | +0.00(+0.00%) |
Oct 12, 2021 | 10.33 | 10.48 | 10.26 | 10.41 | 1,314,603 | +0.13(+1.25%) |
Oct 11, 2021 | 10.41 | 10.73 | 10.23 | 10.28 | 1,781,824 | -0.11(-1.05%) |
Oct 08, 2021 | 10.23 | 10.40 | 10.18 | 10.39 | 1,691,784 | +0.17(+1.65%) |
Oct 07, 2021 | 10.08 | 10.41 | 10.08 | 10.22 | 1,341,833 | +0.21(+2.08%) |
Oct 06, 2021 | 10.22 | 10.43 | 9.987 | 10.01 | 2,063,182 | -0.43(-4.08%) |
Oct 05, 2021 | 10.17 | 10.47 | 10.03 | 10.44 | 1,689,236 | +0.33(+3.23%) |
Oct 04, 2021 | 10.30 | 10.43 | 10.01 | 10.11 | 2,639,691 | -0.19(-1.82%) |
Oct 01, 2021 | 10.24 | 10.41 | 10.00 | 10.30 | 3,146,893 | +0.09(+0.87%) |
Sep 30, 2021 | 10.73 | 10.73 | 10.08 | 10.21 | 3,743,999 | -0.53(-4.97%) |
Sep 29, 2021 | 10.71 | 10.78 | 10.53 | 10.74 | 1,492,166 | +0.08(+0.74%) |
Sep 28, 2021 | 10.85 | 11.06 | 10.62 | 10.66 | 2,106,692 | -0.20(-1.82%) |
Sep 27, 2021 | 10.29 | 10.90 | 10.27 | 10.86 | 2,680,471 | +0.54(+5.27%) |
Sep 24, 2021 | 10.41 | 10.65 | 10.31 | 10.32 | 2,250,810 | -0.22(-2.07%) |
Sep 23, 2021 | 10.28 | 10.65 | 10.28 | 10.54 | 1,809,713 | +0.31(+3.00%) |
Sep 22, 2021 | 10.15 | 10.35 | 10.13 | 10.23 | 1,831,271 | +0.27(+2.68%) |
Sep 21, 2021 | 10.20 | 10.29 | 9.883 | 9.962 | 2,096,390 | -0.14(-1.37%) |
Sep 20, 2021 | 9.982 | 10.19 | 9.715 | 10.10 | 3,112,976 | -0.27(-2.58%) |
Sep 17, 2021 | 10.73 | 10.82 | 10.34 | 10.37 | 8,172,548 | -0.34(-3.14%) |
Sep 16, 2021 | 11.09 | 11.10 | 10.70 | 10.70 | 1,540,113 | -0.40(-3.57%) |
Sep 15, 2021 | 10.63 | 11.17 | 10.62 | 11.10 | 1,793,233 | +0.49(+4.66%) |
Sep 14, 2021 | 10.99 | 11.05 | 10.49 | 10.61 | 2,406,938 | -0.34(-3.07%) |
Sep 13, 2021 | 10.80 | 11.00 | 10.71 | 10.94 | 2,569,430 | +0.23(+2.12%) |
Sep 10, 2021 | 10.73 | 10.90 | 10.64 | 10.71 | 1,799,997 | +0.13(+1.21%) |
Sep 09, 2021 | 10.44 | 10.80 | 10.44 | 10.59 | 1,659,778 | +0.19(+1.81%) |
Sep 08, 2021 | 11.07 | 11.07 | 10.36 | 10.40 | 3,180,441 | -0.72(-6.49%) |
Sep 07, 2021 | 10.87 | 11.22 | 10.86 | 11.12 | 1,789,700 | +0.28(+2.55%) |
Sep 03, 2021 | 10.85 | 11.01 | 10.79 | 10.84 | 1,315,752 | -0.08(-0.73%) |
Sep 02, 2021 | 10.95 | 11.14 | 10.88 | 10.92 | 1,181,253 | +0.03(+0.27%) |
Sep 01, 2021 | 10.95 | 11.10 | 10.78 | 10.89 | 1,348,956 | -0.06(-0.54%) |
Aug 31, 2021 | 11.10 | 11.14 | 10.90 | 10.95 | 2,289,483 | -0.14(-1.25%) |
Aug 30, 2021 | 11.12 | 11.23 | 11.04 | 11.09 | 1,580,874 | -0.04(-0.35%) |
Aug 27, 2021 | 10.65 | 11.17 | 10.62 | 11.13 | 1,824,324 | +0.53(+5.04%) |
Aug 26, 2021 | 10.74 | 10.86 | 10.60 | 10.60 | 1,342,202 | -0.13(-1.20%) |
Aug 25, 2021 | 10.69 | 10.85 | 10.60 | 10.72 | 1,466,202 | +0.04(+0.37%) |
Aug 24, 2021 | 10.56 | 10.78 | 10.56 | 10.68 | 1,196,146 | +0.18(+1.69%) |
Aug 23, 2021 | 10.51 | 10.64 | 10.41 | 10.51 | 1,782,550 | +0.18(+1.72%) |
Aug 20, 2021 | 10.24 | 10.50 | 10.21 | 10.33 | 1,583,694 | +0.03(+0.29%) |
Aug 19, 2021 | 10.46 | 10.49 | 10.17 | 10.30 | 3,045,223 | -0.28(-2.62%) |
Aug 18, 2021 | 10.60 | 10.77 | 10.47 | 10.58 | 1,551,993 | -0.03(-0.28%) |
Aug 17, 2021 | 10.41 | 10.63 | 10.36 | 10.61 | 1,488,555 | +0.06(+0.56%) |
Aug 16, 2021 | 10.75 | 10.79 | 10.51 | 10.55 | 1,715,421 | -0.35(-3.18%) |
Aug 13, 2021 | 10.92 | 11.08 | 10.82 | 10.89 | 967,459 | -0.09(-0.81%) |
Aug 12, 2021 | 11.29 | 11.40 | 10.90 | 10.98 | 1,456,252 | -0.29(-2.54%) |
Aug 11, 2021 | 10.87 | 11.32 | 10.76 | 11.27 | 1,980,614 | +0.41(+3.73%) |
Aug 10, 2021 | 10.45 | 10.94 | 10.39 | 10.86 | 2,518,301 | +0.31(+2.90%) |
Aug 09, 2021 | 10.96 | 11.01 | 10.49 | 10.56 | 3,206,670 | -0.53(-4.81%) |
Aug 06, 2021 | 10.89 | 11.20 | 10.23 | 11.09 | 5,691,328 | -0.21(-1.84%) |
Aug 05, 2021 | 11.29 | 11.39 | 11.10 | 11.30 | 2,165,456 | +0.12(+1.06%) |
Aug 04, 2021 | 11.27 | 11.35 | 11.04 | 11.18 | 1,804,177 | -0.25(-2.16%) |
Aug 03, 2021 | 11.22 | 11.49 | 11.08 | 11.43 | 1,855,852 | +0.33(+2.94%) |
Aug 02, 2021 | 11.37 | 11.60 | 11.10 | 11.10 | 1,479,222 | -0.14(-1.23%) |
Jul 30, 2021 | 11.27 | 11.51 | 11.14 | 11.24 | 1,976,301 | -0.13(-1.13%) |
Jul 29, 2021 | 11.25 | 11.44 | 11.18 | 11.37 | 1,307,133 | +0.32(+2.86%) |
Jul 28, 2021 | 11.23 | 11.25 | 10.85 | 11.05 | 1,583,809 | -0.08(-0.71%) |
Jul 27, 2021 | 10.73 | 11.15 | 10.59 | 11.13 | 2,394,307 | +0.28(+2.55%) |
Jul 26, 2021 | 10.66 | 10.99 | 10.62 | 10.85 | 1,725,629 | +0.34(+3.20%) |
Jul 23, 2021 | 10.53 | 10.60 | 10.30 | 10.52 | 1,289,442 | +0.00(+0.00%) |
Jul 22, 2021 | 10.55 | 10.62 | 10.24 | 10.52 | 1,984,637 | -0.07(-0.65%) |
Jul 21, 2021 | 10.56 | 10.78 | 10.48 | 10.59 | 2,770,791 | +0.19(+1.81%) |
Jul 20, 2021 | 10.22 | 10.49 | 10.08 | 10.40 | 3,492,382 | +0.22(+2.14%) |
Jul 19, 2021 | 10.44 | 10.46 | 10.05 | 10.18 | 4,162,321 | -0.49(-4.63%) |
Jul 16, 2021 | 11.22 | 11.24 | 10.65 | 10.67 | 2,585,170 | -0.44(-4.00%) |
Jul 15, 2021 | 11.07 | 11.38 | 11.01 | 11.12 | 2,327,340 | +0.02(+0.18%) |
Jul 14, 2021 | 11.29 | 11.51 | 11.08 | 11.10 | 1,985,126 | -0.09(-0.79%) |
Jul 13, 2021 | 11.43 | 11.50 | 11.12 | 11.19 | 1,990,706 | -0.17(-1.48%) |
Jul 12, 2021 | 11.25 | 11.41 | 11.10 | 11.36 | 3,041,135 | -0.01(-0.09%) |
Jul 09, 2021 | 11.19 | 11.48 | 11.13 | 11.37 | 2,567,843 | +0.43(+3.89%) |
Jul 08, 2021 | 10.92 | 11.21 | 10.69 | 10.94 | 3,697,215 | -0.28(-2.47%) |
Jul 07, 2021 | 10.97 | 11.34 | 10.92 | 11.22 | 3,990,573 | +0.18(+1.61%) |
Jul 06, 2021 | 11.39 | 11.43 | 10.92 | 11.04 | 5,468,967 | -0.35(-3.04%) |
Jul 02, 2021 | 11.44 | 11.53 | 11.35 | 11.39 | 2,560,378 | -0.05(-0.43%) |
Jul 01, 2021 | 11.62 | 11.65 | 11.39 | 11.44 | 2,284,133 | -0.05(-0.43%) |
Jun 30, 2021 | 11.24 | 11.49 | 11.15 | 11.49 | 2,847,384 | +0.12(+1.04%) |
Jun 29, 2021 | 11.34 | 11.49 | 11.21 | 11.37 | 2,729,191 | +0.16(+1.41%) |
Jun 28, 2021 | 11.83 | 11.90 | 11.19 | 11.21 | 3,741,019 | -0.67(-5.66%) |
Jun 25, 2021 | 12.13 | 12.18 | 11.81 | 11.88 | 22,533,794 | -0.13(-1.07%) |
Jun 24, 2021 | 11.79 | 12.06 | 11.69 | 12.01 | 2,508,434 | +0.35(+2.97%) |
Jun 23, 2021 | 11.67 | 11.94 | 11.60 | 11.66 | 2,454,506 | +0.03(+0.26%) |
Jun 22, 2021 | 11.78 | 11.78 | 11.58 | 11.63 | 3,155,995 | -0.19(-1.59%) |
Jun 21, 2021 | 11.61 | 11.88 | 11.61 | 11.82 | 2,129,727 | +0.25(+2.13%) |
Jun 18, 2021 | 11.51 | 11.72 | 11.44 | 11.57 | 2,508,735 | -0.08(-0.68%) |
Jun 17, 2021 | 12.13 | 12.13 | 11.41 | 11.65 | 2,791,591 | -0.46(-3.83%) |
Jun 16, 2021 | 12.08 | 12.23 | 11.89 | 12.12 | 3,496,180 | +0.15(+1.24%) |
Jun 15, 2021 | 12.10 | 12.22 | 11.89 | 11.97 | 2,708,495 | -0.21(-1.70%) |
Jun 14, 2021 | 12.33 | 12.41 | 12.11 | 12.18 | 2,407,160 | -0.09(-0.73%) |
Jun 11, 2021 | 12.07 | 12.35 | 12.07 | 12.27 | 3,372,956 | +0.22(+1.80%) |
Jun 10, 2021 | 12.64 | 12.72 | 11.97 | 12.05 | 2,604,107 | -0.54(-4.32%) |
Jun 09, 2021 | 12.46 | 12.70 | 12.45 | 12.59 | 3,167,333 | +0.19(+1.51%) |
Jun 08, 2021 | 12.41 | 12.51 | 12.07 | 12.40 | 5,670,983 | -0.03(-0.24%) |
Jun 07, 2021 | 12.87 | 13.07 | 12.42 | 12.43 | 2,814,952 | -0.46(-3.60%) |
Jun 04, 2021 | 12.85 | 12.94 | 12.62 | 12.90 | 2,739,649 | +0.06(+0.46%) |
Jun 03, 2021 | 12.98 | 12.99 | 12.66 | 12.84 | 1,467,422 | -0.25(-1.89%) |
Jun 02, 2021 | 13.34 | 13.35 | 12.97 | 13.09 | 2,412,303 | -0.16(-1.19%) |
Jun 01, 2021 | 13.15 | 13.38 | 13.09 | 13.24 | 2,354,746 | +0.12(+0.90%) |
May 28, 2021 | 13.14 | 13.21 | 12.97 | 13.13 | 3,017,239 | +0.12(+0.91%) |
May 27, 2021 | 13.17 | 13.30 | 13.02 | 13.01 | 2,885,377 | -0.09(-0.68%) |
May 26, 2021 | 13.07 | 13.21 | 13.00 | 13.10 | 2,732,370 | +0.11(+0.84%) |
May 25, 2021 | 13.21 | 13.27 | 12.84 | 12.99 | 11,297,708 | -0.63(-4.64%) |
May 24, 2021 | 13.59 | 13.83 | 13.52 | 13.62 | 1,685,020 | +0.05(+0.36%) |
May 21, 2021 | 13.44 | 13.69 | 13.44 | 13.57 | 1,580,005 | +0.16(+1.18%) |
May 20, 2021 | 13.50 | 13.61 | 13.37 | 13.41 | 1,492,696 | -0.10(-0.73%) |
May 19, 2021 | 13.21 | 13.52 | 12.98 | 13.51 | 2,030,179 | +0.05(+0.37%) |
May 18, 2021 | 13.72 | 13.78 | 13.44 | 13.46 | 1,584,380 | -0.24(-1.73%) |
May 17, 2021 | 13.42 | 13.99 | 13.22 | 13.70 | 4,178,425 | +0.15(+1.09%) |
May 14, 2021 | 13.05 | 13.62 | 12.80 | 13.55 | 4,315,260 | +0.69(+5.38%) |
May 13, 2021 | 12.99 | 13.33 | 12.63 | 12.86 | 7,233,562 | +0.39(+3.09%) |
May 12, 2021 | 12.57 | 12.85 | 12.40 | 12.47 | 3,277,225 | -0.15(-1.17%) |
May 11, 2021 | 12.19 | 12.72 | 12.10 | 12.62 | 3,736,479 | +0.29(+2.32%) |
May 10, 2021 | 13.22 | 13.71 | 12.21 | 12.34 | 6,775,382 | -0.79(-6.02%) |
May 07, 2021 | 12.94 | 13.19 | 12.78 | 13.13 | 2,615,463 | +0.24(+1.84%) |
May 06, 2021 | 12.14 | 12.92 | 11.97 | 12.89 | 4,688,342 | +0.86(+7.14%) |
May 05, 2021 | 12.62 | 12.92 | 11.75 | 12.03 | 6,684,292 | -1.13(-8.56%) |
May 04, 2021 | 13.15 | 13.26 | 12.74 | 13.16 | 4,153,002 | -0.01(-0.08%) |