Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.51 | 12.56 | 12.35 | 12.36 | 768,875 | -0.12(-0.92%) |
Apr 28, 2022 | 12.34 | 12.52 | 12.25 | 12.47 | 1,307,341 | +0.19(+1.52%) |
Apr 27, 2022 | 12.42 | 12.48 | 12.25 | 12.28 | 3,587,860 | -0.13(-1.07%) |
Apr 26, 2022 | 12.54 | 12.56 | 12.42 | 12.42 | 1,142,012 | -0.16(-1.27%) |
Apr 25, 2022 | 12.67 | 12.69 | 12.44 | 12.58 | 1,767,769 | -0.13(-1.05%) |
Apr 22, 2022 | 12.82 | 12.83 | 12.67 | 12.71 | 1,056,745 | -0.12(-0.97%) |
Apr 21, 2022 | 12.99 | 13.08 | 12.80 | 12.83 | 1,632,687 | -0.14(-1.09%) |
Apr 20, 2022 | 12.96 | 13.07 | 12.94 | 12.98 | 1,135,226 | +0.03(+0.21%) |
Apr 19, 2022 | 13.10 | 13.22 | 12.83 | 12.95 | 1,592,750 | +0.26(+2.03%) |
Apr 18, 2022 | 12.71 | 12.80 | 12.68 | 12.69 | 926,196 | -0.11(-0.83%) |
Apr 14, 2022 | 12.85 | 12.90 | 12.78 | 12.80 | 1,454,457 | -0.27(-2.04%) |
Apr 13, 2022 | 13.03 | 13.11 | 12.98 | 13.07 | 1,010,100 | +0.04(+0.34%) |
Apr 12, 2022 | 13.16 | 13.16 | 12.98 | 13.02 | 1,720,821 | -0.21(-1.61%) |
Apr 11, 2022 | 13.16 | 13.30 | 13.16 | 13.23 | 1,044,034 | +0.12(+0.95%) |
Apr 08, 2022 | 13.05 | 13.17 | 13.05 | 13.11 | 1,091,436 | +0.05(+0.41%) |
Apr 07, 2022 | 13.27 | 13.27 | 13.03 | 13.06 | 1,475,563 | -0.34(-2.52%) |
Apr 06, 2022 | 13.43 | 13.51 | 13.38 | 13.39 | 1,080,015 | -0.05(-0.40%) |
Apr 05, 2022 | 13.49 | 13.57 | 13.42 | 13.45 | 4,412,306 | -0.09(-0.66%) |
Apr 04, 2022 | 13.42 | 13.57 | 13.35 | 13.54 | 2,846,329 | +0.10(+0.73%) |
Apr 01, 2022 | 13.09 | 13.46 | 13.07 | 13.44 | 2,766,801 | +0.72(+5.65%) |
Mar 31, 2022 | 12.87 | 12.89 | 12.72 | 12.72 | 1,405,269 | +0.19(+1.49%) |
Mar 30, 2022 | 12.70 | 12.70 | 12.51 | 12.53 | 937,530 | -0.30(-2.35%) |
Mar 29, 2022 | 12.80 | 12.85 | 12.66 | 12.83 | 2,256,378 | +0.06(+0.49%) |
Mar 28, 2022 | 12.89 | 12.90 | 12.76 | 12.77 | 1,205,202 | +0.15(+1.19%) |
Mar 25, 2022 | 12.59 | 12.63 | 12.52 | 12.62 | 827,803 | +0.11(+0.85%) |
Mar 24, 2022 | 12.46 | 12.52 | 12.44 | 12.52 | 619,259 | +0.13(+1.07%) |
Mar 23, 2022 | 12.41 | 12.43 | 12.34 | 12.38 | 296,906 | +0.02(+0.14%) |
Mar 22, 2022 | 12.17 | 12.39 | 12.17 | 12.36 | 1,109,242 | +0.26(+2.13%) |
Mar 21, 2022 | 12.11 | 12.15 | 12.06 | 12.11 | 965,241 | +0.01(+0.07%) |
Mar 18, 2022 | 12.02 | 12.12 | 12.00 | 12.10 | 995,150 | +0.04(+0.37%) |
Mar 17, 2022 | 12.02 | 12.10 | 11.91 | 12.05 | 1,023,074 | +0.00(+0.00%) |
Mar 16, 2022 | 11.81 | 12.05 | 11.81 | 12.05 | 880,504 | +0.33(+2.80%) |
Mar 15, 2022 | 11.73 | 11.85 | 11.68 | 11.73 | 1,099,664 | +0.00(+0.00%) |
Mar 14, 2022 | 11.59 | 11.81 | 11.59 | 11.73 | 895,246 | +0.39(+3.44%) |
Mar 11, 2022 | 11.45 | 11.49 | 11.34 | 11.34 | 1,598,944 | -0.09(-0.78%) |
Mar 10, 2022 | 11.33 | 11.42 | 11.30 | 11.42 | 702,810 | -0.02(-0.15%) |
Mar 09, 2022 | 11.41 | 11.47 | 11.33 | 11.44 | 842,514 | +0.16(+1.41%) |
Mar 08, 2022 | 11.38 | 11.42 | 11.26 | 11.28 | 913,280 | +0.03(+0.24%) |
Mar 07, 2022 | 11.43 | 11.49 | 11.23 | 11.26 | 806,149 | -0.31(-2.68%) |
Mar 04, 2022 | 11.67 | 11.69 | 11.53 | 11.57 | 1,281,440 | -0.02(-0.15%) |
Mar 03, 2022 | 11.59 | 11.65 | 11.56 | 11.58 | 524,178 | -0.04(-0.31%) |
Mar 02, 2022 | 11.63 | 11.65 | 11.51 | 11.62 | 1,343,085 | -0.04(-0.30%) |
Mar 01, 2022 | 11.68 | 11.83 | 11.62 | 11.65 | 665,649 | -0.04(-0.38%) |
Feb 28, 2022 | 11.73 | 11.80 | 11.67 | 11.70 | 972,185 | -0.13(-1.12%) |
Feb 25, 2022 | 11.75 | 11.88 | 11.81 | 11.83 | 523,433 | +0.12(+1.06%) |
Feb 24, 2022 | 11.64 | 11.71 | 11.51 | 11.71 | 625,846 | -0.11(-0.90%) |
Feb 23, 2022 | 11.96 | 12.00 | 11.81 | 11.81 | 412,040 | -0.12(-1.04%) |
Feb 22, 2022 | 11.92 | 12.04 | 11.86 | 11.94 | 347,775 | -0.03(-0.22%) |
Feb 18, 2022 | 11.97 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 12.08 | 12.12 | 12.02 | 12.07 | 870,936 | -0.04(-0.29%) |
Feb 16, 2022 | 12.07 | 12.15 | 12.04 | 12.11 | 832,831 | +0.01(+0.07%) |
Feb 15, 2022 | 11.80 | 12.10 | 11.75 | 12.10 | 986,063 | +0.30(+2.56%) |
Feb 14, 2022 | 11.88 | 11.88 | 11.71 | 11.80 | 399,924 | -0.08(-0.67%) |
Feb 11, 2022 | 11.82 | 11.96 | 11.80 | 11.88 | 798,242 | +0.03(+0.22%) |
Feb 10, 2022 | 11.84 | 12.00 | 11.84 | 11.85 | 1,435,268 | -0.19(-1.55%) |
Feb 09, 2022 | 11.92 | 12.04 | 11.89 | 12.04 | 344,016 | +0.21(+1.80%) |
Feb 08, 2022 | 11.73 | 11.83 | 11.72 | 11.82 | 559,651 | +0.12(+0.98%) |
Feb 07, 2022 | 11.69 | 11.73 | 11.63 | 11.71 | 599,446 | +0.04(+0.38%) |
Feb 04, 2022 | 11.60 | 11.70 | 11.56 | 11.66 | 292,452 | +0.06(+0.54%) |
Feb 03, 2022 | 11.63 | 11.60 | 11.60 | 420,532 | -0.08(-0.68%) | |
Feb 02, 2022 | 11.56 | 11.68 | 11.56 | 11.68 | 372,941 | +0.09(+0.77%) |
Feb 01, 2022 | 11.49 | 11.60 | 11.43 | 11.59 | 447,891 | +0.10(+0.85%) |
Jan 31, 2022 | 11.33 | 11.51 | 11.50 | 1,046,869 | +0.17(+1.49%) | |
Jan 28, 2022 | 11.30 | 11.33 | 11.23 | 11.33 | 607,857 | +0.06(+0.55%) |
Jan 27, 2022 | 11.40 | 11.40 | 11.18 | 11.26 | 861,566 | -0.12(-1.01%) |
Jan 26, 2022 | 11.58 | 11.62 | 11.33 | 11.38 | 1,105,370 | +0.12(+1.10%) |
Jan 25, 2022 | 11.28 | 11.33 | 11.23 | 11.26 | 804,854 | -0.26(-2.23%) |
Jan 24, 2022 | 11.50 | 11.58 | 11.27 | 11.51 | 1,582,859 | -0.14(-1.22%) |
Jan 21, 2022 | 11.72 | 11.76 | 11.65 | 11.65 | 6,579,195 | +0.06(+0.54%) |
Jan 20, 2022 | 11.87 | 11.87 | 11.58 | 11.59 | 1,476,001 | -0.29(-2.46%) |
Jan 19, 2022 | 11.83 | 11.90 | 11.74 | 11.89 | 1,277,585 | +0.18(+1.52%) |
Jan 18, 2022 | 11.71 | 11.78 | 11.68 | 11.71 | 468,981 | -0.04(-0.30%) |
Jan 14, 2022 | 11.74 | 0 | +0.12(+0.99%) | |||
Jan 13, 2022 | 11.66 | 11.77 | 11.62 | 11.63 | 1,392,199 | +0.04(+0.38%) |
Jan 12, 2022 | 11.47 | 11.63 | 11.47 | 11.58 | 1,118,461 | +0.20(+1.71%) |
Jan 11, 2022 | 11.40 | 11.43 | 11.35 | 11.39 | 741,286 | +0.04(+0.31%) |
Jan 10, 2022 | 11.26 | 11.38 | 11.26 | 11.35 | 1,014,781 | +0.19(+1.67%) |
Jan 07, 2022 | 11.05 | 11.18 | 11.05 | 11.17 | 934,110 | +0.11(+0.96%) |
Jan 06, 2022 | 11.09 | 11.12 | 11.00 | 11.06 | 1,430,110 | -0.07(-0.64%) |
Jan 05, 2022 | 11.23 | 11.31 | 11.12 | 11.13 | 692,205 | +0.11(+0.97%) |
Jan 04, 2022 | 11.12 | 11.14 | 10.94 | 11.03 | 1,346,861 | -0.14(-1.27%) |
Jan 03, 2022 | 11.17 | 11.22 | 11.12 | 11.17 | 1,126,238 | +0.02(+0.16%) |
Dec 31, 2021 | 11.20 | 11.20 | 11.12 | 11.15 | 1,290,742 | -0.07(-0.63%) |
Dec 30, 2021 | 11.44 | 11.50 | 11.12 | 11.22 | 1,405,811 | +0.03(+0.28%) |
Dec 29, 2021 | 11.24 | 11.37 | 11.16 | 11.19 | 986,031 | -0.20(-1.76%) |
Dec 28, 2021 | 11.48 | 11.50 | 11.34 | 11.39 | 2,687,490 | -0.05(-0.44%) |
Dec 27, 2021 | 11.51 | 11.51 | 11.44 | 11.44 | 2,165,526 | +0.02(+0.15%) |
Dec 23, 2021 | 11.36 | 11.45 | 11.36 | 11.42 | 640,081 | +0.10(+0.89%) |
Dec 22, 2021 | 11.25 | 11.34 | 11.21 | 11.32 | 894,734 | +0.02(+0.15%) |
Dec 21, 2021 | 11.23 | 11.31 | 11.21 | 11.31 | 628,954 | +0.20(+1.81%) |
Dec 20, 2021 | 11.11 | 11.15 | 11.05 | 11.11 | 2,164,148 | -0.08(-0.75%) |
Dec 17, 2021 | 11.35 | 11.38 | 11.16 | 11.19 | 1,841,968 | -0.01(-0.08%) |
Dec 16, 2021 | 11.17 | 11.24 | 11.14 | 11.20 | 717,712 | +0.25(+2.29%) |
Dec 15, 2021 | 10.90 | 10.96 | 10.82 | 10.95 | 434,025 | +0.05(+0.46%) |
Dec 14, 2021 | 10.87 | 10.96 | 10.87 | 10.90 | 793,778 | -0.02(-0.15%) |
Dec 13, 2021 | 10.96 | 11.03 | 10.90 | 10.91 | 1,380,141 | -0.05(-0.46%) |
Dec 10, 2021 | 10.92 | 10.98 | 10.90 | 10.96 | 304,481 | +0.10(+0.92%) |
Dec 09, 2021 | 10.90 | 10.92 | 10.84 | 10.86 | 410,476 | -0.08(-0.76%) |
Dec 08, 2021 | 10.89 | 10.97 | 10.85 | 10.95 | 478,647 | +0.08(+0.69%) |
Dec 07, 2021 | 10.86 | 10.93 | 10.85 | 10.87 | 314,594 | +0.01(+0.08%) |
Dec 06, 2021 | 10.77 | 10.91 | 10.77 | 10.86 | 658,966 | +0.23(+2.12%) |
Dec 03, 2021 | 10.77 | 10.77 | 10.63 | 10.64 | 600,250 | +0.00(+0.00%) |
Dec 02, 2021 | 10.54 | 10.67 | 10.54 | 10.64 | 844,150 | +0.08(+0.79%) |
Dec 01, 2021 | 10.69 | 10.75 | 10.55 | 10.55 | 466,412 | -0.07(-0.63%) |
Nov 30, 2021 | 10.58 | 10.65 | 10.48 | 10.62 | 1,168,154 | -0.28(-2.53%) |
Nov 29, 2021 | 10.85 | 10.90 | 10.81 | 10.90 | 832,696 | +0.22(+2.04%) |
Nov 26, 2021 | 10.77 | 10.80 | 10.66 | 10.68 | 287,750 | -0.16(-1.47%) |
Nov 24, 2021 | 10.79 | 10.87 | 10.78 | 10.84 | 694,135 | +0.03(+0.31%) |
Nov 23, 2021 | 10.81 | 10.83 | 10.76 | 10.80 | 1,424,763 | +0.02(+0.15%) |
Nov 22, 2021 | 10.88 | 10.88 | 10.79 | 10.79 | 426,620 | -0.06(-0.54%) |
Nov 19, 2021 | 10.81 | 10.90 | 10.81 | 10.85 | 500,381 | +0.02(+0.16%) |
Nov 18, 2021 | 10.82 | 10.85 | 10.82 | 10.83 | 405,482 | +0.00(+0.00%) |
Nov 17, 2021 | 10.79 | 10.85 | 10.78 | 10.83 | 309,953 | -0.08(-0.77%) |
Nov 16, 2021 | 10.93 | 10.98 | 10.91 | 10.91 | 355,821 | -0.13(-1.21%) |
Nov 15, 2021 | 11.11 | 11.13 | 11.05 | 11.05 | 175,143 | -0.11(-0.98%) |
Nov 12, 2021 | 11.10 | 11.16 | 11.08 | 11.16 | 402,041 | +0.33(+3.09%) |
Nov 11, 2021 | 10.83 | 10.86 | 10.81 | 10.82 | 356,090 | -0.06(-0.54%) |
Nov 10, 2021 | 10.96 | 10.87 | 10.88 | 375,807 | +0.03(+0.23%) | |
Nov 09, 2021 | 10.92 | 11.00 | 10.84 | 10.85 | 514,334 | +0.07(+0.62%) |
Nov 08, 2021 | 10.80 | 10.85 | 10.79 | 10.79 | 307,236 | +0.01(+0.08%) |
Nov 05, 2021 | 10.71 | 10.78 | 10.71 | 10.78 | 353,015 | +0.02(+0.16%) |
Nov 04, 2021 | 10.87 | 10.87 | 10.75 | 10.76 | 608,273 | -0.10(-0.92%) |
Nov 03, 2021 | 10.90 | 10.90 | 10.80 | 10.86 | 536,159 | -0.12(-1.07%) |
Nov 02, 2021 | 10.96 | 11.00 | 10.93 | 10.98 | 790,071 | +0.06(+0.54%) |
Nov 01, 2021 | 10.85 | 10.95 | 10.90 | 10.92 | 421,104 | +0.20(+1.87%) |
Oct 29, 2021 | 10.74 | 10.74 | 10.68 | 10.72 | 847,993 | -0.23(-2.06%) |
Oct 28, 2021 | 10.92 | 10.96 | 10.89 | 10.95 | 588,471 | -0.08(-0.68%) |
Oct 27, 2021 | 11.07 | 11.08 | 10.99 | 11.02 | 1,849,165 | -0.08(-0.68%) |
Oct 26, 2021 | 11.17 | 11.09 | 11.10 | 572,642 | -0.02(-0.15%) | |
Oct 25, 2021 | 11.11 | 11.16 | 11.10 | 11.11 | 265,774 | -0.09(-0.82%) |
Oct 22, 2021 | 11.24 | 11.28 | 11.18 | 11.21 | 477,386 | +0.00(+0.00%) |
Oct 21, 2021 | 11.29 | 11.29 | 11.20 | 11.21 | 1,073,694 | +0.01(+0.07%) |
Oct 20, 2021 | 11.25 | 11.27 | 11.19 | 11.20 | 548,138 | -0.02(-0.15%) |
Oct 19, 2021 | 11.14 | 11.24 | 11.10 | 11.21 | 780,742 | +0.23(+2.13%) |
Oct 18, 2021 | 10.98 | 11.01 | 10.93 | 10.98 | 303,324 | -0.04(-0.38%) |
Oct 15, 2021 | 11.02 | 11.06 | 11.01 | 11.02 | 442,339 | +0.01(+0.08%) |
Oct 14, 2021 | 11.01 | 11.02 | 10.96 | 11.01 | 655,520 | +0.08(+0.69%) |
Oct 13, 2021 | 10.91 | 11.01 | 10.88 | 10.94 | 985,626 | +0.25(+2.35%) |
Oct 12, 2021 | 10.71 | 10.73 | 10.62 | 10.69 | 1,820,607 | -0.18(-1.62%) |
Oct 11, 2021 | 10.93 | 10.98 | 10.86 | 10.86 | 740,610 | -0.08(-0.76%) |
Oct 08, 2021 | 11.01 | 11.03 | 10.94 | 10.95 | 525,880 | -0.13(-1.13%) |
Oct 07, 2021 | 11.16 | 11.16 | 11.06 | 11.07 | 807,018 | -0.03(-0.30%) |
Oct 06, 2021 | 11.08 | 11.12 | 11.01 | 11.11 | 344,727 | -0.18(-1.56%) |
Oct 05, 2021 | 11.26 | 11.33 | 11.24 | 11.28 | 473,939 | -0.06(-0.52%) |
Oct 04, 2021 | 11.43 | 11.47 | 11.30 | 11.34 | 763,301 | -0.11(-0.95%) |
Oct 01, 2021 | 11.40 | 11.46 | 11.31 | 11.45 | 591,780 | +0.05(+0.44%) |
Sep 30, 2021 | 11.51 | 11.56 | 11.40 | 11.40 | 613,265 | -0.03(-0.29%) |
Sep 29, 2021 | 11.41 | 11.46 | 11.36 | 11.43 | 465,950 | +0.07(+0.59%) |
Sep 28, 2021 | 11.47 | 11.47 | 11.35 | 11.37 | 770,315 | -0.23(-2.02%) |
Sep 27, 2021 | 11.67 | 11.68 | 11.56 | 11.60 | 859,081 | +0.05(+0.43%) |
Sep 24, 2021 | 11.50 | 11.62 | 11.43 | 11.55 | 758,703 | -0.01(-0.07%) |
Sep 23, 2021 | 11.53 | 11.61 | 11.51 | 11.56 | 322,915 | +0.08(+0.73%) |
Sep 22, 2021 | 11.42 | 11.51 | 11.39 | 11.47 | 317,189 | +0.09(+0.81%) |
Sep 21, 2021 | 11.45 | 11.48 | 11.35 | 11.38 | 823,402 | -0.01(-0.07%) |
Sep 20, 2021 | 11.37 | 11.41 | 11.31 | 11.39 | 792,485 | -0.17(-1.45%) |
Sep 17, 2021 | 11.56 | 11.59 | 11.51 | 11.56 | 1,109,053 | -0.02(-0.15%) |
Sep 16, 2021 | 11.52 | 11.60 | 11.47 | 11.57 | 541,312 | -0.06(-0.50%) |
Sep 15, 2021 | 11.55 | 11.63 | 11.50 | 11.63 | 881,436 | +0.08(+0.72%) |
Sep 14, 2021 | 11.61 | 11.65 | 11.51 | 11.55 | 572,153 | -0.05(-0.43%) |
Sep 13, 2021 | 11.61 | 11.66 | 11.56 | 11.60 | 513,582 | +0.03(+0.22%) |
Sep 10, 2021 | 11.67 | 11.72 | 11.58 | 11.57 | 374,599 | -0.01(-0.07%) |
Sep 09, 2021 | 11.62 | 11.64 | 11.56 | 11.58 | 671,677 | -0.06(-0.50%) |
Sep 08, 2021 | 11.64 | 11.67 | 11.60 | 11.64 | 288,069 | -0.03(-0.22%) |
Sep 07, 2021 | 11.76 | 11.76 | 11.65 | 11.67 | 327,405 | -0.18(-1.55%) |
Sep 03, 2021 | 11.85 | 11.88 | 11.80 | 11.85 | 273,518 | -0.03(-0.21%) |
Sep 02, 2021 | 11.93 | 11.94 | 11.87 | 11.88 | 453,867 | -0.21(-1.73%) |
Sep 01, 2021 | 11.98 | 12.10 | 11.98 | 12.09 | 561,241 | +0.35(+3.00%) |
Aug 31, 2021 | 11.74 | 11.82 | 11.68 | 11.73 | 1,002,051 | +0.06(+0.50%) |
Aug 30, 2021 | 11.68 | 11.72 | 11.66 | 11.67 | 273,815 | -0.04(-0.36%) |
Aug 27, 2021 | 11.57 | 11.75 | 11.55 | 11.72 | 600,801 | +0.11(+0.94%) |
Aug 26, 2021 | 11.64 | 11.68 | 11.60 | 11.61 | 252,575 | -0.09(-0.79%) |
Aug 25, 2021 | 11.67 | 11.73 | 11.64 | 11.70 | 273,138 | +0.04(+0.36%) |
Aug 24, 2021 | 11.67 | 11.72 | 11.62 | 11.66 | 401,406 | +0.03(+0.22%) |
Aug 23, 2021 | 11.52 | 11.66 | 11.52 | 11.63 | 960,863 | +0.23(+1.98%) |
Aug 20, 2021 | 11.40 | 11.44 | 11.29 | 11.41 | 1,167,119 | -0.34(-2.92%) |
Aug 19, 2021 | 11.75 | 11.77 | 11.67 | 11.75 | 1,186,335 | -0.28(-2.30%) |
Aug 18, 2021 | 12.16 | 12.20 | 11.99 | 12.03 | 1,002,589 | +0.14(+1.20%) |
Aug 17, 2021 | 11.97 | 11.97 | 11.83 | 11.88 | 616,203 | -0.26(-2.14%) |
Aug 16, 2021 | 12.12 | 12.16 | 12.03 | 12.14 | 430,072 | -0.08(-0.62%) |
Aug 13, 2021 | 12.28 | 12.30 | 12.16 | 12.22 | 357,603 | -0.14(-1.15%) |
Aug 12, 2021 | 12.39 | 12.39 | 12.27 | 12.36 | 787,560 | -0.30(-2.38%) |
Aug 11, 2021 | 12.55 | 12.75 | 12.47 | 12.66 | 972,091 | +0.64(+5.36%) |
Aug 10, 2021 | 12.12 | 12.13 | 11.99 | 12.02 | 496,326 | -0.25(-2.05%) |
Aug 09, 2021 | 12.19 | 12.27 | 12.11 | 12.27 | 531,046 | +0.13(+1.03%) |
Aug 06, 2021 | 12.17 | 12.17 | 12.12 | 12.14 | 257,524 | +0.03(+0.21%) |
Aug 05, 2021 | 12.15 | 12.16 | 12.08 | 12.12 | 669,398 | -0.01(-0.07%) |
Aug 04, 2021 | 12.14 | 12.19 | 12.11 | 12.13 | 416,100 | -0.05(-0.41%) |
Aug 03, 2021 | 12.15 | 12.19 | 12.11 | 12.18 | 602,589 | +0.03(+0.28%) |
Aug 02, 2021 | 12.24 | 12.28 | 12.13 | 12.14 | 1,007,293 | +0.10(+0.83%) |
Jul 30, 2021 | 12.21 | 12.21 | 12.04 | 12.04 | 837,998 | -0.26(-2.11%) |
Jul 29, 2021 | 12.27 | 12.33 | 12.24 | 12.30 | 600,813 | +0.12(+0.96%) |
Jul 28, 2021 | 12.14 | 12.19 | 12.04 | 12.19 | 801,998 | +0.23(+1.89%) |
Jul 27, 2021 | 11.97 | 11.99 | 11.88 | 11.96 | 621,337 | -0.15(-1.24%) |
Jul 26, 2021 | 12.14 | 12.17 | 12.03 | 12.11 | 800,073 | -0.36(-2.89%) |
Jul 23, 2021 | 12.39 | 12.49 | 12.39 | 12.47 | 1,439,427 | +0.10(+0.81%) |
Jul 22, 2021 | 12.55 | 12.60 | 12.33 | 12.37 | 1,657,485 | +0.06(+0.48%) |
Jul 21, 2021 | 12.24 | 12.35 | 12.21 | 12.31 | 735,166 | +0.17(+1.38%) |
Jul 20, 2021 | 12.14 | 12.23 | 12.10 | 12.14 | 1,102,394 | +0.23(+1.97%) |
Jul 19, 2021 | 11.98 | 11.98 | 11.81 | 11.91 | 949,370 | -0.10(-0.84%) |
Jul 16, 2021 | 12.07 | 12.09 | 11.99 | 12.01 | 425,548 | +0.02(+0.14%) |
Jul 15, 2021 | 11.97 | 12.03 | 11.92 | 11.99 | 600,746 | +0.12(+0.99%) |
Jul 14, 2021 | 12.02 | 12.02 | 11.85 | 11.88 | 818,451 | -0.03(-0.28%) |
Jul 13, 2021 | 11.99 | 11.99 | 11.89 | 11.91 | 738,000 | +0.08(+0.64%) |
Jul 12, 2021 | 11.78 | 11.87 | 11.78 | 11.83 | 324,652 | +0.08(+0.64%) |
Jul 09, 2021 | 11.68 | 11.77 | 11.67 | 11.76 | 426,722 | +0.11(+0.93%) |
Jul 08, 2021 | 11.70 | 11.72 | 11.57 | 11.65 | 770,812 | -0.13(-1.14%) |
Jul 07, 2021 | 11.84 | 11.93 | 11.76 | 11.78 | 530,906 | +0.04(+0.36%) |
Jul 06, 2021 | 11.93 | 11.94 | 11.68 | 11.74 | 590,813 | +0.04(+0.36%) |
Jul 02, 2021 | 11.75 | 11.76 | 11.70 | 11.70 | 258,948 | -0.02(-0.14%) |
Jul 01, 2021 | 11.67 | 11.78 | 11.67 | 11.72 | 369,021 | +0.04(+0.36%) |
Jun 30, 2021 | 11.74 | 11.76 | 11.67 | 11.67 | 760,171 | -0.06(-0.50%) |
Jun 29, 2021 | 11.85 | 11.85 | 11.72 | 11.73 | 349,484 | -0.10(-0.85%) |
Jun 28, 2021 | 11.87 | 11.88 | 11.78 | 11.83 | 603,846 | -0.14(-1.19%) |
Jun 25, 2021 | 11.98 | 12.03 | 11.93 | 11.98 | 373,458 | +0.03(+0.21%) |
Jun 24, 2021 | 11.92 | 11.97 | 11.83 | 11.95 | 737,087 | +0.03(+0.21%) |
Jun 23, 2021 | 11.90 | 11.96 | 11.85 | 11.93 | 454,316 | +0.03(+0.21%) |
Jun 22, 2021 | 11.86 | 11.93 | 11.83 | 11.90 | 524,877 | +0.07(+0.57%) |
Jun 21, 2021 | 11.72 | 11.83 | 11.69 | 11.83 | 727,986 | -0.16(-1.33%) |
Jun 18, 2021 | 11.95 | 12.01 | 11.82 | 11.99 | 2,233,924 | -0.09(-0.76%) |
Jun 17, 2021 | 12.04 | 12.12 | 12.02 | 12.09 | 904,744 | +0.12(+0.98%) |
Jun 16, 2021 | 12.09 | 12.14 | 11.94 | 11.97 | 703,393 | -0.23(-1.85%) |
Jun 15, 2021 | 12.22 | 12.24 | 12.12 | 12.19 | 816,867 | -0.04(-0.34%) |
Jun 14, 2021 | 12.19 | 12.24 | 12.07 | 12.24 | 771,158 | -0.08(-0.68%) |
Jun 11, 2021 | 12.33 | 12.35 | 12.28 | 12.32 | 271,585 | -0.04(-0.34%) |
Jun 10, 2021 | 12.39 | 12.39 | 12.33 | 12.36 | 450,644 | -0.12(-0.94%) |
Jun 09, 2021 | 12.40 | 12.51 | 12.39 | 12.48 | 843,269 | +0.05(+0.40%) |
Jun 08, 2021 | 12.50 | 12.50 | 12.39 | 12.43 | 926,209 | -0.05(-0.40%) |
Jun 07, 2021 | 12.51 | 12.54 | 12.47 | 12.48 | 606,329 | -0.13(-1.06%) |
Jun 04, 2021 | 12.44 | 12.61 | 12.42 | 12.61 | 476,676 | +0.06(+0.47%) |
Jun 03, 2021 | 12.54 | 12.57 | 12.50 | 12.55 | 749,242 | -0.07(-0.53%) |
Jun 02, 2021 | 12.60 | 12.64 | 12.52 | 12.62 | 741,360 | -0.19(-1.50%) |
Jun 01, 2021 | 12.80 | 12.85 | 12.72 | 12.81 | 763,135 | +0.17(+1.32%) |
May 28, 2021 | 12.47 | 12.66 | 12.47 | 12.65 | 1,278,996 | +0.28(+2.23%) |
May 27, 2021 | 12.44 | 12.49 | 12.32 | 12.37 | 1,304,173 | +0.03(+0.27%) |
May 26, 2021 | 12.22 | 12.36 | 12.20 | 12.34 | 1,290,301 | +0.45(+3.80%) |
May 25, 2021 | 12.03 | 12.08 | 11.88 | 11.88 | 1,026,297 | -0.11(-0.91%) |
May 24, 2021 | 11.98 | 12.11 | 11.98 | 11.99 | 920,008 | +0.48(+4.14%) |
May 21, 2021 | 11.55 | 11.59 | 11.46 | 11.52 | 801,007 | -0.30(-2.55%) |
May 20, 2021 | 11.79 | 11.88 | 11.78 | 11.82 | 659,186 | +0.07(+0.57%) |
May 19, 2021 | 11.73 | 11.76 | 11.65 | 11.75 | 881,953 | -0.01(-0.07%) |
May 18, 2021 | 11.80 | 11.88 | 11.75 | 11.76 | 1,227,517 | +0.35(+3.08%) |
May 17, 2021 | 11.47 | 11.51 | 11.40 | 11.41 | 604,669 | -0.08(-0.66%) |
May 14, 2021 | 11.55 | 11.56 | 11.41 | 11.48 | 646,749 | -0.10(-0.87%) |
May 13, 2021 | 11.52 | 11.61 | 11.52 | 11.58 | 1,213,694 | +0.15(+1.32%) |
May 12, 2021 | 11.59 | 11.73 | 11.36 | 11.43 | 1,466,606 | +0.20(+1.79%) |
May 11, 2021 | 11.09 | 11.32 | 11.03 | 11.23 | 1,085,326 | +0.27(+2.44%) |
May 10, 2021 | 10.99 | 11.06 | 10.96 | 10.96 | 414,710 | +0.03(+0.23%) |
May 07, 2021 | 10.93 | 11.01 | 10.92 | 10.94 | 464,111 | +0.01(+0.08%) |
May 06, 2021 | 10.83 | 10.93 | 10.81 | 10.93 | 421,067 | +0.17(+1.55%) |
May 05, 2021 | 10.75 | 10.78 | 10.72 | 10.76 | 538,934 | +0.03(+0.31%) |
May 04, 2021 | 10.73 | 10.80 | 10.66 | 10.73 | 1,214,781 | +0.19(+1.83%) |