Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.557 | 8.587 | 8.169 | 8.192 | 21,399,440 | -0.37(-4.27%) |
Apr 28, 2022 | 8.274 | 8.561 | 8.181 | 8.557 | 22,422,220 | +0.37(+4.56%) |
Apr 27, 2022 | 8.214 | 8.266 | 8.125 | 8.184 | 19,613,694 | +0.01(+0.18%) |
Apr 26, 2022 | 8.575 | 8.638 | 8.125 | 8.170 | 25,447,998 | -0.44(-5.14%) |
Apr 25, 2022 | 8.502 | 8.627 | 8.310 | 8.612 | 20,080,186 | +0.06(+0.69%) |
Apr 22, 2022 | 8.753 | 8.760 | 8.524 | 8.553 | 18,416,630 | -0.21(-2.36%) |
Apr 21, 2022 | 8.885 | 8.959 | 8.753 | 8.760 | 12,835,057 | -0.09(-1.00%) |
Apr 20, 2022 | 8.790 | 8.944 | 8.734 | 8.849 | 13,407,450 | +0.10(+1.10%) |
Apr 19, 2022 | 9.085 | 9.107 | 8.723 | 8.753 | 23,562,516 | -0.31(-3.42%) |
Apr 18, 2022 | 9.195 | 9.203 | 9.026 | 9.063 | 14,072,246 | -0.15(-1.60%) |
Apr 14, 2022 | 9.254 | 9.328 | 9.177 | 9.210 | 11,770,460 | -0.04(-0.48%) |
Apr 13, 2022 | 9.262 | 9.310 | 9.188 | 9.254 | 10,516,376 | +0.01(+0.08%) |
Apr 12, 2022 | 9.313 | 9.395 | 9.232 | 9.247 | 13,258,605 | +0.03(+0.32%) |
Apr 11, 2022 | 9.284 | 9.387 | 9.188 | 9.218 | 13,591,477 | -0.08(-0.87%) |
Apr 08, 2022 | 9.277 | 9.417 | 9.247 | 9.299 | 9,257,762 | +0.04(+0.48%) |
Apr 07, 2022 | 9.277 | 9.350 | 9.099 | 9.254 | 14,490,252 | -0.03(-0.32%) |
Apr 06, 2022 | 9.446 | 9.446 | 9.277 | 9.284 | 14,459,219 | -0.19(-2.02%) |
Apr 05, 2022 | 9.631 | 9.727 | 9.446 | 9.476 | 13,257,583 | -0.18(-1.91%) |
Apr 04, 2022 | 9.690 | 9.719 | 9.528 | 9.660 | 11,080,031 | -0.06(-0.61%) |
Apr 01, 2022 | 9.690 | 9.719 | 9.579 | 9.719 | 12,775,004 | +0.05(+0.53%) |
Mar 31, 2022 | 9.815 | 9.834 | 9.660 | 9.668 | 12,769,337 | -0.10(-1.06%) |
Mar 30, 2022 | 9.897 | 9.919 | 9.734 | 9.771 | 14,841,133 | -0.15(-1.49%) |
Mar 29, 2022 | 9.831 | 9.977 | 9.831 | 9.919 | 15,146,325 | +0.13(+1.35%) |
Mar 28, 2022 | 9.736 | 9.802 | 9.593 | 9.787 | 13,554,430 | +0.08(+0.83%) |
Mar 25, 2022 | 9.568 | 9.721 | 9.546 | 9.707 | 9,126,968 | +0.16(+1.69%) |
Mar 24, 2022 | 9.560 | 9.593 | 9.509 | 9.546 | 10,580,583 | -0.01(-0.15%) |
Mar 23, 2022 | 9.641 | 9.641 | 9.524 | 9.560 | 7,915,748 | -0.09(-0.91%) |
Mar 22, 2022 | 9.568 | 9.707 | 9.531 | 9.648 | 13,013,411 | +0.13(+1.38%) |
Mar 21, 2022 | 9.692 | 9.747 | 9.498 | 9.516 | 10,543,257 | -0.15(-1.51%) |
Mar 18, 2022 | 9.480 | 9.663 | 9.429 | 9.663 | 14,278,794 | +0.12(+1.30%) |
Mar 17, 2022 | 9.436 | 9.560 | 9.381 | 9.538 | 9,614,082 | +0.06(+0.62%) |
Mar 16, 2022 | 9.502 | 9.589 | 9.282 | 9.480 | 11,895,942 | +0.04(+0.47%) |
Mar 15, 2022 | 9.326 | 9.472 | 9.323 | 9.436 | 12,450,687 | +0.10(+1.02%) |
Mar 14, 2022 | 9.509 | 9.575 | 9.253 | 9.341 | 11,968,522 | -0.15(-1.62%) |
Mar 11, 2022 | 9.670 | 9.699 | 9.377 | 9.494 | 18,518,560 | -0.20(-2.04%) |
Mar 10, 2022 | 9.699 | 9.568 | 9.692 | 8,789,497 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.824 | 9.900 | 9.721 | 9.750 | 10,137,563 | +0.05(+0.53%) |
Mar 08, 2022 | 9.516 | 9.820 | 9.509 | 9.699 | 14,620,390 | +0.20(+2.08%) |
Mar 07, 2022 | 9.509 | 9.685 | 9.472 | 9.502 | 13,120,629 | -0.05(-0.54%) |
Mar 04, 2022 | 9.546 | 9.611 | 9.487 | 9.553 | 9,187,681 | -0.05(-0.53%) |
Mar 03, 2022 | 9.648 | 9.710 | 9.571 | 9.604 | 8,967,384 | -0.04(-0.42%) |
Mar 02, 2022 | 9.502 | 9.674 | 9.414 | 9.644 | 13,256,506 | +0.14(+1.50%) |
Mar 01, 2022 | 9.377 | 9.516 | 9.264 | 9.502 | 18,849,552 | +0.06(+0.62%) |
Feb 28, 2022 | 9.429 | 9.494 | 9.290 | 9.443 | 18,947,520 | -0.08(-0.84%) |
Feb 25, 2022 | 9.458 | 9.531 | 9.451 | 9.524 | 13,083,481 | +0.15(+1.64%) |
Feb 24, 2022 | 8.856 | 9.428 | 8.819 | 9.370 | 22,084,716 | +0.13(+1.41%) |
Feb 23, 2022 | 9.551 | 9.569 | 9.232 | 9.240 | 13,439,176 | -0.25(-2.67%) |
Feb 22, 2022 | 9.703 | 9.707 | 9.406 | 9.493 | 15,586,004 | -0.25(-2.53%) |
Feb 18, 2022 | 9.740 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.01 | 10.02 | 9.725 | 9.790 | 12,046,809 | -0.24(-2.38%) |
Feb 16, 2022 | 10.03 | 10.09 | 10.01 | 10.03 | 9,478,398 | -0.01(-0.07%) |
Feb 15, 2022 | 10.03 | 10.04 | 9.928 | 10.04 | 10,399,188 | +0.10(+1.02%) |
Feb 14, 2022 | 10.08 | 10.11 | 9.892 | 9.935 | 20,610,066 | -0.25(-2.42%) |
Feb 11, 2022 | 10.36 | 10.40 | 10.10 | 10.18 | 16,937,940 | -0.15(-1.47%) |
Feb 10, 2022 | 10.44 | 10.62 | 10.31 | 10.33 | 11,638,987 | -0.12(-1.18%) |
Feb 09, 2022 | 10.49 | 10.54 | 10.45 | 10.46 | 8,242,279 | +0.01(+0.07%) |
Feb 08, 2022 | 10.41 | 10.51 | 10.34 | 10.45 | 9,982,853 | +0.07(+0.70%) |
Feb 07, 2022 | 10.36 | 10.49 | 10.33 | 10.38 | 9,183,315 | +0.06(+0.56%) |
Feb 04, 2022 | 10.28 | 10.38 | 10.13 | 10.32 | 14,010,532 | +0.02(+0.21%) |
Feb 03, 2022 | 10.45 | 10.29 | 10.30 | 11,939,143 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.61 | 10.63 | 10.41 | 10.49 | 14,050,756 | -0.15(-1.43%) |
Feb 01, 2022 | 10.79 | 10.79 | 10.47 | 10.64 | 19,697,684 | -0.15(-1.41%) |
Jan 31, 2022 | 10.67 | 10.79 | 10.79 | 13,439,979 | +0.09(+0.88%) | |
Jan 28, 2022 | 10.65 | 10.70 | 10.46 | 10.70 | 9,082,513 | +0.05(+0.48%) |
Jan 27, 2022 | 10.81 | 10.84 | 10.60 | 10.65 | 14,804,392 | -0.05(-0.47%) |
Jan 26, 2022 | 10.84 | 10.93 | 10.66 | 10.70 | 16,479,698 | -0.09(-0.80%) |
Jan 25, 2022 | 10.48 | 10.80 | 10.35 | 10.78 | 14,927,798 | +0.19(+1.83%) |
Jan 24, 2022 | 10.47 | 10.62 | 10.18 | 10.59 | 22,567,550 | +0.00(+0.00%) |
Jan 21, 2022 | 10.73 | 10.76 | 10.54 | 10.59 | 15,353,263 | -0.16(-1.47%) |
Jan 20, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 9,798,806 | -0.08(-0.73%) |
Jan 19, 2022 | 10.92 | 10.95 | 10.82 | 10.83 | 7,190,936 | -0.08(-0.72%) |
Jan 18, 2022 | 11.00 | 11.01 | 10.88 | 10.90 | 10,481,684 | -0.10(-0.92%) |
Jan 14, 2022 | 11.00 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.21 | 11.25 | 11.08 | 11.08 | 7,990,081 | -0.11(-0.96%) |
Jan 12, 2022 | 11.18 | 11.20 | 11.10 | 11.18 | 6,550,105 | +0.00(+0.00%) |
Jan 11, 2022 | 11.01 | 11.20 | 11.01 | 11.18 | 9,985,052 | +0.16(+1.43%) |
Jan 10, 2022 | 11.01 | 11.05 | 10.91 | 11.03 | 11,036,985 | +0.03(+0.26%) |
Jan 07, 2022 | 11.00 | 11.05 | 10.91 | 11.00 | 6,349,069 | +0.07(+0.66%) |
Jan 06, 2022 | 11.03 | 11.03 | 10.88 | 10.93 | 7,638,499 | +0.03(+0.26%) |
Jan 05, 2022 | 11.20 | 11.22 | 10.88 | 10.90 | 13,651,808 | -0.29(-2.57%) |
Jan 04, 2022 | 11.14 | 11.26 | 11.06 | 11.18 | 11,055,900 | +0.07(+0.65%) |
Jan 03, 2022 | 10.85 | 11.12 | 10.83 | 11.11 | 8,826,357 | +0.30(+2.79%) |
Dec 31, 2021 | 10.85 | 10.95 | 10.80 | 10.81 | 8,853,438 | -0.12(-1.12%) |
Dec 30, 2021 | 10.98 | 11.08 | 10.93 | 10.93 | 6,066,566 | -0.04(-0.39%) |
Dec 29, 2021 | 11.05 | 11.07 | 10.95 | 10.98 | 6,381,790 | -0.07(-0.65%) |
Dec 28, 2021 | 11.03 | 11.14 | 11.00 | 11.05 | 7,059,826 | +0.01(+0.13%) |
Dec 27, 2021 | 10.98 | 11.04 | 10.90 | 11.03 | 6,499,692 | +0.06(+0.52%) |
Dec 23, 2021 | 10.92 | 11.01 | 10.86 | 10.98 | 6,084,029 | +0.11(+0.98%) |
Dec 22, 2021 | 10.81 | 10.93 | 10.76 | 10.87 | 6,790,819 | +0.06(+0.53%) |
Dec 21, 2021 | 10.63 | 10.85 | 10.61 | 10.81 | 10,587,743 | +0.29(+2.71%) |
Dec 20, 2021 | 10.56 | 10.69 | 10.28 | 10.53 | 19,082,694 | -0.16(-1.53%) |
Dec 17, 2021 | 10.77 | 10.79 | 10.66 | 10.69 | 16,664,318 | -0.09(-0.86%) |
Dec 16, 2021 | 10.88 | 10.94 | 10.76 | 10.78 | 9,824,065 | -0.04(-0.33%) |
Dec 15, 2021 | 10.83 | 10.88 | 10.70 | 10.82 | 11,274,290 | -0.01(-0.13%) |
Dec 14, 2021 | 10.95 | 11.03 | 10.80 | 10.83 | 8,642,186 | -0.11(-0.98%) |
Dec 13, 2021 | 11.03 | 11.05 | 10.72 | 10.94 | 15,364,014 | -0.19(-1.73%) |
Dec 10, 2021 | 11.35 | 11.36 | 11.10 | 11.13 | 9,016,251 | -0.17(-1.51%) |
Dec 09, 2021 | 11.31 | 11.35 | 11.25 | 11.30 | 9,864,846 | -0.03(-0.25%) |
Dec 08, 2021 | 11.30 | 11.43 | 11.27 | 11.33 | 7,683,547 | +0.03(+0.25%) |
Dec 07, 2021 | 11.22 | 11.38 | 11.14 | 11.30 | 8,709,145 | +0.14(+1.28%) |
Dec 06, 2021 | 10.98 | 11.23 | 10.95 | 11.16 | 9,970,002 | +0.23(+2.09%) |
Dec 03, 2021 | 11.01 | 11.02 | 10.88 | 10.93 | 7,995,091 | -0.09(-0.84%) |
Dec 02, 2021 | 10.80 | 11.05 | 10.75 | 11.03 | 11,650,302 | +0.26(+2.38%) |
Dec 01, 2021 | 11.05 | 11.09 | 10.76 | 10.77 | 12,018,385 | -0.14(-1.24%) |
Nov 30, 2021 | 11.24 | 11.25 | 10.88 | 10.90 | 25,167,912 | -0.38(-3.39%) |
Nov 29, 2021 | 11.31 | 11.33 | 11.19 | 11.29 | 9,600,121 | +0.03(+0.23%) |
Nov 26, 2021 | 11.32 | 11.32 | 11.16 | 11.26 | 10,354,819 | -0.08(-0.75%) |
Nov 24, 2021 | 11.35 | 11.42 | 11.34 | 11.35 | 7,046,074 | +0.01(+0.06%) |
Nov 23, 2021 | 11.36 | 11.38 | 11.32 | 11.34 | 7,972,182 | +0.02(+0.19%) |
Nov 22, 2021 | 11.34 | 11.40 | 11.24 | 11.32 | 7,987,627 | +0.01(+0.06%) |
Nov 19, 2021 | 11.25 | 11.34 | 11.20 | 11.31 | 7,017,801 | +0.02(+0.19%) |
Nov 18, 2021 | 11.28 | 11.31 | 11.20 | 11.29 | 9,039,303 | +0.01(+0.06%) |
Nov 17, 2021 | 11.33 | 11.36 | 11.22 | 11.28 | 10,446,400 | -0.07(-0.62%) |
Nov 16, 2021 | 11.35 | 11.39 | 11.31 | 11.35 | 6,714,522 | +0.01(+0.12%) |
Nov 15, 2021 | 11.36 | 11.40 | 11.32 | 11.34 | 4,727,228 | -0.01(-0.12%) |
Nov 12, 2021 | 11.34 | 11.36 | 11.30 | 11.35 | 5,147,517 | +0.03(+0.25%) |
Nov 11, 2021 | 11.34 | 11.39 | 11.32 | 11.33 | 4,325,645 | -0.11(-0.99%) |
Nov 10, 2021 | 11.38 | 11.32 | 11.44 | 6,839,602 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.41 | 11.47 | 11.37 | 11.37 | 5,082,899 | -0.04(-0.31%) |
Nov 08, 2021 | 11.48 | 11.49 | 11.39 | 11.41 | 5,036,027 | -0.07(-0.62%) |
Nov 05, 2021 | 11.38 | 11.51 | 11.36 | 11.48 | 7,421,699 | +0.15(+1.31%) |
Nov 04, 2021 | 11.35 | 11.38 | 11.28 | 11.33 | 6,009,064 | +0.01(+0.13%) |
Nov 03, 2021 | 11.28 | 11.45 | 11.25 | 11.32 | 7,608,942 | +0.04(+0.38%) |
Nov 02, 2021 | 11.44 | 11.45 | 11.27 | 11.28 | 7,544,886 | -0.18(-1.54%) |
Nov 01, 2021 | 11.33 | 11.47 | 11.27 | 11.45 | 9,017,897 | +0.18(+1.63%) |
Oct 29, 2021 | 11.22 | 11.30 | 11.27 | 11,949,550 | +0.08(+0.76%) | |
Oct 28, 2021 | 11.47 | 11.18 | 11.18 | 24,192,896 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.59 | 11.61 | 11.49 | 11.50 | 9,706,699 | -0.10(-0.85%) |
Oct 26, 2021 | 11.68 | 11.60 | 8,596,795 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.64 | 11.69 | 11.61 | 11.62 | 6,554,650 | -0.01(-0.06%) |
Oct 22, 2021 | 11.66 | 11.54 | 11.63 | 6,880,859 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.66 | 11.72 | 11.59 | 11.66 | 5,803,097 | +0.01(+0.06%) |
Oct 20, 2021 | 11.59 | 11.77 | 11.58 | 11.66 | 8,819,887 | +0.06(+0.55%) |
Oct 19, 2021 | 11.50 | 11.60 | 11.47 | 11.59 | 9,229,432 | +0.11(+0.98%) |
Oct 18, 2021 | 11.40 | 11.50 | 11.34 | 11.48 | 7,197,641 | +0.08(+0.74%) |
Oct 15, 2021 | 11.40 | 11.49 | 11.40 | 11.40 | 7,186,933 | +0.02(+0.19%) |
Oct 14, 2021 | 11.38 | 11.43 | 11.35 | 11.38 | 7,979,648 | +0.04(+0.31%) |
Oct 13, 2021 | 11.37 | 11.39 | 11.30 | 11.34 | 6,901,214 | -0.04(-0.37%) |
Oct 12, 2021 | 11.39 | 11.45 | 11.35 | 11.38 | 10,313,567 | +0.02(+0.19%) |
Oct 11, 2021 | 11.38 | 11.43 | 11.33 | 11.36 | 6,399,509 | +0.04(+0.31%) |
Oct 08, 2021 | 11.26 | 11.37 | 11.25 | 11.33 | 5,196,601 | +0.07(+0.62%) |
Oct 07, 2021 | 11.24 | 11.33 | 11.22 | 11.26 | 6,877,462 | +0.05(+0.44%) |
Oct 06, 2021 | 11.19 | 11.22 | 11.11 | 11.21 | 11,093,949 | -0.07(-0.62%) |
Oct 05, 2021 | 11.30 | 11.34 | 11.21 | 11.28 | 9,122,172 | -0.01(-0.12%) |
Oct 04, 2021 | 11.21 | 11.40 | 11.18 | 11.29 | 8,005,700 | +0.12(+1.07%) |
Oct 01, 2021 | 11.08 | 11.22 | 11.07 | 11.17 | 6,884,961 | +0.09(+0.82%) |
Sep 30, 2021 | 11.24 | 11.27 | 11.07 | 11.08 | 10,857,776 | -0.13(-1.19%) |
Sep 29, 2021 | 11.30 | 11.31 | 11.20 | 11.21 | 6,811,117 | -0.04(-0.31%) |
Sep 28, 2021 | 11.37 | 11.33 | 11.24 | 11.25 | 9,407,270 | -0.08(-0.68%) |
Sep 27, 2021 | 11.33 | 11.40 | 11.29 | 11.33 | 6,776,580 | +0.06(+0.50%) |
Sep 24, 2021 | 11.30 | 11.33 | 11.26 | 11.27 | 6,186,291 | -0.04(-0.37%) |
Sep 23, 2021 | 11.33 | 11.37 | 11.30 | 11.31 | 6,699,184 | +0.01(+0.06%) |
Sep 22, 2021 | 11.21 | 11.34 | 11.19 | 11.30 | 7,874,469 | +0.13(+1.19%) |
Sep 21, 2021 | 11.12 | 11.24 | 11.12 | 11.17 | 11,080,386 | +0.08(+0.75%) |
Sep 20, 2021 | 11.05 | 11.13 | 10.98 | 11.09 | 11,219,557 | -0.06(-0.50%) |
Sep 17, 2021 | 11.13 | 11.19 | 11.10 | 11.14 | 12,386,530 | +0.01(+0.12%) |
Sep 16, 2021 | 11.17 | 11.22 | 11.13 | 11.13 | 6,814,792 | +0.00(+0.00%) |
Sep 15, 2021 | 11.12 | 11.19 | 11.10 | 11.13 | 6,440,891 | +0.02(+0.19%) |
Sep 14, 2021 | 11.25 | 11.25 | 11.10 | 11.11 | 7,479,058 | -0.10(-0.93%) |
Sep 13, 2021 | 11.19 | 11.26 | 11.12 | 11.21 | 7,537,311 | +0.05(+0.44%) |
Sep 10, 2021 | 11.22 | 11.23 | 11.11 | 11.17 | 7,504,888 | -0.01(-0.06%) |
Sep 09, 2021 | 11.07 | 11.22 | 11.03 | 11.17 | 7,369,398 | +0.10(+0.95%) |
Sep 08, 2021 | 11.17 | 11.25 | 11.05 | 11.07 | 10,224,690 | -0.08(-0.69%) |
Sep 07, 2021 | 11.31 | 11.34 | 11.12 | 11.14 | 9,540,769 | -0.14(-1.24%) |
Sep 03, 2021 | 11.35 | 11.35 | 11.24 | 11.28 | 5,658,202 | -0.03(-0.25%) |
Sep 02, 2021 | 11.39 | 11.42 | 11.30 | 11.31 | 6,410,058 | -0.07(-0.61%) |
Sep 01, 2021 | 11.40 | 11.44 | 11.33 | 11.38 | 6,738,146 | +0.01(+0.06%) |
Aug 31, 2021 | 11.33 | 11.44 | 11.33 | 11.37 | 8,684,079 | +0.06(+0.49%) |
Aug 30, 2021 | 11.47 | 11.50 | 11.30 | 11.32 | 7,568,184 | -0.13(-1.10%) |
Aug 27, 2021 | 11.27 | 11.49 | 11.27 | 11.44 | 6,765,238 | +0.17(+1.47%) |
Aug 26, 2021 | 11.37 | 11.43 | 11.26 | 11.28 | 8,180,117 | -0.10(-0.91%) |
Aug 25, 2021 | 11.39 | 11.44 | 11.31 | 11.38 | 6,308,957 | +0.01(+0.12%) |
Aug 24, 2021 | 11.30 | 11.40 | 11.29 | 11.37 | 5,463,868 | +0.10(+0.86%) |
Aug 23, 2021 | 11.17 | 11.30 | 11.16 | 11.27 | 6,232,522 | +0.13(+1.18%) |
Aug 20, 2021 | 11.01 | 11.15 | 10.93 | 11.14 | 7,017,256 | +0.13(+1.20%) |
Aug 19, 2021 | 11.17 | 11.18 | 10.98 | 11.01 | 11,377,958 | -0.21(-1.91%) |
Aug 18, 2021 | 11.27 | 11.35 | 11.22 | 11.22 | 6,731,450 | -0.06(-0.49%) |
Aug 17, 2021 | 11.24 | 11.31 | 11.19 | 11.28 | 5,177,905 | +0.01(+0.12%) |
Aug 16, 2021 | 11.31 | 11.32 | 11.16 | 11.26 | 7,335,274 | -0.05(-0.43%) |
Aug 13, 2021 | 11.31 | 11.37 | 11.27 | 11.31 | 5,042,013 | -0.01(-0.06%) |
Aug 12, 2021 | 11.29 | 11.34 | 11.24 | 11.32 | 6,841,210 | +0.06(+0.49%) |
Aug 11, 2021 | 11.20 | 11.28 | 11.11 | 11.26 | 6,870,766 | +0.10(+0.93%) |
Aug 10, 2021 | 11.16 | 11.20 | 11.07 | 11.16 | 6,113,696 | +0.06(+0.56%) |
Aug 09, 2021 | 11.11 | 11.14 | 10.99 | 11.10 | 7,146,735 | +0.02(+0.16%) |
Aug 06, 2021 | 11.08 | 11.13 | 11.03 | 11.08 | 6,055,370 | +0.08(+0.72%) |
Aug 05, 2021 | 10.93 | 11.06 | 10.90 | 11.00 | 6,079,274 | +0.10(+0.95%) |
Aug 04, 2021 | 10.93 | 10.99 | 10.83 | 10.90 | 8,268,247 | -0.06(-0.51%) |
Aug 03, 2021 | 11.04 | 11.04 | 10.84 | 10.95 | 7,690,681 | -0.06(-0.50%) |
Aug 02, 2021 | 11.03 | 11.15 | 10.97 | 11.01 | 8,543,171 | +0.02(+0.19%) |
Jul 30, 2021 | 11.13 | 11.23 | 10.97 | 10.99 | 11,157,409 | -0.21(-1.92%) |
Jul 29, 2021 | 11.16 | 11.26 | 11.09 | 11.20 | 9,056,447 | +0.12(+1.06%) |
Jul 28, 2021 | 11.13 | 11.18 | 10.93 | 11.08 | 10,600,848 | -0.03(-0.31%) |
Jul 27, 2021 | 11.07 | 11.13 | 10.73 | 11.12 | 18,793,134 | +0.00(+0.00%) |
Jul 26, 2021 | 11.09 | 11.23 | 11.09 | 11.12 | 10,766,190 | +0.04(+0.37%) |
Jul 23, 2021 | 11.22 | 11.24 | 11.04 | 11.08 | 8,150,335 | -0.05(-0.49%) |
Jul 22, 2021 | 11.28 | 11.29 | 11.12 | 11.13 | 9,942,697 | -0.16(-1.40%) |
Jul 21, 2021 | 11.24 | 11.37 | 11.23 | 11.29 | 10,175,193 | +0.12(+1.11%) |
Jul 20, 2021 | 10.93 | 11.20 | 10.86 | 11.17 | 11,994,873 | +0.28(+2.59%) |
Jul 19, 2021 | 10.95 | 11.00 | 10.73 | 10.89 | 15,838,204 | -0.20(-1.80%) |
Jul 16, 2021 | 11.17 | 11.21 | 11.05 | 11.08 | 7,614,159 | -0.02(-0.19%) |
Jul 15, 2021 | 11.05 | 11.21 | 10.96 | 11.11 | 12,459,552 | +0.03(+0.25%) |
Jul 14, 2021 | 11.30 | 11.42 | 11.05 | 11.08 | 14,042,385 | -0.16(-1.47%) |
Jul 13, 2021 | 11.59 | 11.59 | 11.23 | 11.24 | 15,670,774 | -0.35(-3.02%) |
Jul 12, 2021 | 11.59 | 11.67 | 11.51 | 11.59 | 7,289,625 | -0.01(-0.12%) |
Jul 09, 2021 | 11.48 | 11.62 | 11.46 | 11.61 | 8,991,330 | +0.25(+2.18%) |
Jul 08, 2021 | 11.33 | 11.48 | 11.18 | 11.36 | 12,620,506 | -0.09(-0.78%) |
Jul 07, 2021 | 11.58 | 11.59 | 11.43 | 11.45 | 10,334,934 | -0.14(-1.19%) |
Jul 06, 2021 | 11.68 | 11.69 | 11.54 | 11.59 | 11,090,781 | -0.05(-0.47%) |
Jul 02, 2021 | 11.72 | 11.76 | 11.63 | 11.64 | 6,615,112 | -0.05(-0.41%) |
Jul 01, 2021 | 11.63 | 11.76 | 11.55 | 11.69 | 8,428,860 | +0.08(+0.71%) |
Jun 30, 2021 | 11.57 | 11.64 | 11.52 | 11.61 | 8,349,342 | +0.06(+0.54%) |
Jun 29, 2021 | 11.80 | 11.80 | 11.47 | 11.54 | 13,194,259 | -0.19(-1.64%) |
Jun 28, 2021 | 11.83 | 11.83 | 11.67 | 11.74 | 10,222,668 | -0.01(-0.12%) |
Jun 25, 2021 | 11.73 | 11.81 | 11.72 | 11.75 | 8,637,003 | +0.05(+0.41%) |
Jun 24, 2021 | 11.69 | 11.74 | 11.63 | 11.70 | 5,901,982 | +0.05(+0.47%) |
Jun 23, 2021 | 11.64 | 11.70 | 11.58 | 11.65 | 8,792,330 | +0.05(+0.41%) |
Jun 22, 2021 | 11.72 | 11.72 | 11.57 | 11.60 | 10,150,728 | -0.05(-0.41%) |
Jun 21, 2021 | 11.48 | 11.66 | 11.42 | 11.65 | 11,075,513 | +0.25(+2.22%) |
Jun 18, 2021 | 11.52 | 11.55 | 11.33 | 11.40 | 24,562,436 | -0.20(-1.71%) |
Jun 17, 2021 | 11.90 | 11.96 | 11.46 | 11.59 | 21,415,710 | -0.32(-2.69%) |
Jun 16, 2021 | 11.87 | 11.94 | 11.82 | 11.91 | 13,005,414 | +0.06(+0.52%) |
Jun 15, 2021 | 12.06 | 12.07 | 11.80 | 11.85 | 17,835,072 | -0.18(-1.47%) |
Jun 14, 2021 | 12.10 | 12.20 | 11.97 | 12.03 | 19,550,190 | -0.05(-0.45%) |
Jun 11, 2021 | 12.39 | 12.41 | 12.02 | 12.09 | 38,018,080 | -0.62(-4.89%) |
Jun 10, 2021 | 12.81 | 12.83 | 12.70 | 12.71 | 11,976,131 | -0.03(-0.21%) |
Jun 09, 2021 | 12.77 | 12.86 | 12.72 | 12.73 | 13,755,156 | -0.03(-0.21%) |
Jun 08, 2021 | 12.72 | 12.76 | 12.67 | 12.76 | 9,639,216 | +0.01(+0.11%) |
Jun 07, 2021 | 12.73 | 12.77 | 12.66 | 12.75 | 7,905,108 | +0.02(+0.16%) |
Jun 04, 2021 | 12.71 | 12.76 | 12.64 | 12.73 | 8,579,437 | +0.03(+0.27%) |
Jun 03, 2021 | 12.73 | 12.75 | 12.67 | 12.69 | 7,442,267 | -0.04(-0.32%) |
Jun 02, 2021 | 12.71 | 12.79 | 12.68 | 12.73 | 9,228,572 | +0.02(+0.16%) |
Jun 01, 2021 | 12.66 | 12.73 | 12.61 | 12.71 | 11,281,296 | +0.06(+0.49%) |
May 28, 2021 | 12.63 | 12.66 | 12.60 | 12.65 | 7,072,745 | +0.02(+0.16%) |
May 27, 2021 | 12.64 | 12.65 | 12.56 | 12.63 | 9,620,714 | +0.03(+0.27%) |
May 26, 2021 | 12.60 | 12.64 | 12.53 | 12.60 | 9,387,590 | +0.03(+0.27%) |
May 25, 2021 | 12.63 | 12.66 | 12.54 | 12.56 | 9,597,081 | -0.03(-0.27%) |
May 24, 2021 | 12.60 | 12.63 | 12.52 | 12.60 | 8,921,364 | +0.05(+0.43%) |
May 21, 2021 | 12.52 | 12.56 | 12.49 | 12.54 | 7,139,316 | +0.05(+0.38%) |
May 20, 2021 | 12.50 | 12.53 | 12.43 | 12.50 | 6,451,845 | +0.00(+0.00%) |
May 19, 2021 | 12.39 | 12.53 | 12.31 | 12.50 | 10,573,923 | +0.05(+0.38%) |
May 18, 2021 | 12.36 | 12.54 | 12.34 | 12.45 | 11,118,519 | +0.10(+0.82%) |
May 17, 2021 | 12.37 | 12.37 | 12.26 | 12.35 | 8,193,520 | +0.02(+0.17%) |
May 14, 2021 | 12.18 | 12.34 | 12.18 | 12.33 | 8,348,363 | +0.23(+1.91%) |
May 13, 2021 | 11.93 | 12.16 | 11.89 | 12.10 | 10,876,815 | +0.28(+2.41%) |
May 12, 2021 | 12.24 | 12.29 | 11.77 | 11.81 | 20,278,484 | -0.45(-3.65%) |
May 11, 2021 | 12.33 | 12.37 | 12.20 | 12.26 | 12,579,746 | -0.14(-1.09%) |
May 10, 2021 | 12.43 | 12.51 | 12.38 | 12.39 | 6,897,470 | -0.03(-0.22%) |
May 07, 2021 | 12.31 | 12.42 | 12.26 | 12.42 | 7,154,863 | +0.07(+0.60%) |
May 06, 2021 | 12.33 | 12.35 | 12.19 | 12.35 | 8,955,812 | +0.05(+0.44%) |
May 05, 2021 | 12.14 | 12.32 | 12.04 | 12.29 | 8,932,058 | +0.16(+1.34%) |
May 04, 2021 | 12.24 | 12.26 | 12.05 | 12.13 | 10,042,476 | -0.07(-0.56%) |