Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.160 | 9.274 | 9.093 | 9.221 | 57,804,628 | +0.02(+0.16%) |
May 27, 2022 | 9.062 | 9.206 | 8.998 | 9.206 | 10,984,957 | +0.17(+1.83%) |
May 26, 2022 | 8.920 | 9.122 | 8.902 | 9.040 | 14,012,660 | +0.17(+1.94%) |
May 25, 2022 | 8.913 | 8.958 | 8.779 | 8.868 | 16,712,430 | -0.03(-0.34%) |
May 24, 2022 | 8.950 | 8.950 | 8.771 | 8.898 | 15,236,009 | -0.06(-0.67%) |
May 23, 2022 | 8.823 | 9.003 | 8.812 | 8.958 | 17,336,140 | +0.18(+2.04%) |
May 20, 2022 | 8.779 | 8.823 | 8.607 | 8.779 | 19,486,940 | +0.03(+0.34%) |
May 19, 2022 | 8.838 | 8.969 | 8.726 | 8.749 | 24,237,600 | -0.13(-1.43%) |
May 18, 2022 | 9.017 | 9.040 | 8.853 | 8.876 | 19,216,610 | -0.16(-1.82%) |
May 17, 2022 | 9.174 | 9.182 | 8.905 | 9.040 | 20,512,750 | -0.13(-1.46%) |
May 16, 2022 | 9.256 | 9.279 | 9.114 | 9.174 | 18,040,864 | -0.07(-0.81%) |
May 13, 2022 | 9.047 | 9.249 | 9.010 | 9.249 | 21,955,944 | +0.21(+2.31%) |
May 12, 2022 | 9.010 | 9.100 | 8.846 | 9.040 | 29,398,112 | -0.02(-0.25%) |
May 11, 2022 | 9.144 | 9.197 | 9.025 | 9.062 | 24,337,912 | -0.07(-0.74%) |
May 10, 2022 | 9.241 | 9.443 | 9.044 | 9.129 | 29,380,576 | -0.02(-0.24%) |
May 09, 2022 | 9.137 | 9.234 | 9.055 | 9.152 | 20,786,186 | -0.11(-1.21%) |
May 06, 2022 | 9.032 | 9.286 | 9.025 | 9.264 | 21,718,386 | +0.20(+2.22%) |
May 05, 2022 | 9.032 | 9.212 | 8.950 | 9.062 | 24,346,400 | +0.01(+0.17%) |
May 04, 2022 | 8.928 | 9.070 | 8.767 | 9.047 | 23,633,866 | +0.10(+1.08%) |
May 03, 2022 | 8.584 | 8.965 | 8.584 | 8.950 | 32,824,694 | +0.59(+7.05%) |
May 02, 2022 | 8.219 | 8.372 | 8.107 | 8.361 | 21,005,456 | +0.16(+2.00%) |
Apr 29, 2022 | 8.562 | 8.592 | 8.174 | 8.196 | 21,387,718 | -0.37(-4.27%) |
Apr 28, 2022 | 8.278 | 8.566 | 8.185 | 8.562 | 22,409,938 | +0.37(+4.56%) |
Apr 27, 2022 | 8.218 | 8.270 | 8.130 | 8.189 | 19,602,952 | +0.01(+0.18%) |
Apr 26, 2022 | 8.580 | 8.643 | 8.130 | 8.174 | 25,434,060 | -0.44(-5.14%) |
Apr 25, 2022 | 8.506 | 8.632 | 8.314 | 8.617 | 20,069,188 | +0.06(+0.69%) |
Apr 22, 2022 | 8.757 | 8.765 | 8.529 | 8.558 | 18,406,544 | -0.21(-2.36%) |
Apr 21, 2022 | 8.890 | 8.964 | 8.757 | 8.765 | 12,828,027 | -0.09(-1.00%) |
Apr 20, 2022 | 8.794 | 8.949 | 8.739 | 8.853 | 13,400,107 | +0.10(+1.10%) |
Apr 19, 2022 | 9.090 | 9.112 | 8.728 | 8.757 | 23,549,612 | -0.31(-3.42%) |
Apr 18, 2022 | 9.200 | 9.208 | 9.031 | 9.068 | 14,064,539 | -0.15(-1.60%) |
Apr 14, 2022 | 9.260 | 9.333 | 9.182 | 9.215 | 11,764,014 | -0.04(-0.48%) |
Apr 13, 2022 | 9.267 | 9.315 | 9.193 | 9.260 | 10,510,616 | +0.01(+0.08%) |
Apr 12, 2022 | 9.319 | 9.400 | 9.237 | 9.252 | 13,251,343 | +0.03(+0.32%) |
Apr 11, 2022 | 9.289 | 9.392 | 9.193 | 9.223 | 13,584,033 | -0.08(-0.87%) |
Apr 08, 2022 | 9.282 | 9.422 | 9.252 | 9.304 | 9,252,692 | +0.04(+0.48%) |
Apr 07, 2022 | 9.282 | 9.356 | 9.104 | 9.260 | 14,482,315 | -0.03(-0.32%) |
Apr 06, 2022 | 9.452 | 9.452 | 9.282 | 9.289 | 14,451,300 | -0.19(-2.02%) |
Apr 05, 2022 | 9.636 | 9.732 | 9.452 | 9.481 | 13,250,322 | -0.18(-1.91%) |
Apr 04, 2022 | 9.695 | 9.725 | 9.533 | 9.666 | 11,073,963 | -0.06(-0.61%) |
Apr 01, 2022 | 9.695 | 9.725 | 9.584 | 9.725 | 12,768,007 | +0.05(+0.53%) |
Mar 31, 2022 | 9.821 | 9.839 | 9.666 | 9.673 | 12,762,343 | -0.10(-1.06%) |
Mar 30, 2022 | 9.902 | 9.925 | 9.739 | 9.776 | 14,833,005 | -0.15(-1.49%) |
Mar 29, 2022 | 9.836 | 9.983 | 9.836 | 9.924 | 15,138,031 | +0.13(+1.35%) |
Mar 28, 2022 | 9.741 | 9.807 | 9.598 | 9.792 | 13,547,007 | +0.08(+0.83%) |
Mar 25, 2022 | 9.573 | 9.726 | 9.551 | 9.712 | 9,121,970 | +0.16(+1.69%) |
Mar 24, 2022 | 9.565 | 9.598 | 9.514 | 9.551 | 10,574,789 | -0.01(-0.15%) |
Mar 23, 2022 | 9.646 | 9.646 | 9.529 | 9.565 | 7,911,413 | -0.09(-0.91%) |
Mar 22, 2022 | 9.573 | 9.712 | 9.536 | 9.653 | 13,006,285 | +0.13(+1.38%) |
Mar 21, 2022 | 9.697 | 9.752 | 9.503 | 9.522 | 10,537,483 | -0.15(-1.51%) |
Mar 18, 2022 | 9.485 | 9.668 | 9.434 | 9.668 | 14,270,974 | +0.12(+1.30%) |
Mar 17, 2022 | 9.441 | 9.565 | 9.386 | 9.544 | 9,608,817 | +0.06(+0.62%) |
Mar 16, 2022 | 9.507 | 9.595 | 9.287 | 9.485 | 11,889,428 | +0.04(+0.47%) |
Mar 15, 2022 | 9.331 | 9.478 | 9.328 | 9.441 | 12,443,869 | +0.10(+1.02%) |
Mar 14, 2022 | 9.514 | 9.580 | 9.258 | 9.346 | 11,961,967 | -0.15(-1.62%) |
Mar 11, 2022 | 9.675 | 9.705 | 9.383 | 9.500 | 18,508,418 | -0.20(-2.04%) |
Mar 10, 2022 | 9.705 | 9.573 | 9.697 | 8,784,684 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.829 | 9.906 | 9.726 | 9.756 | 10,132,012 | +0.05(+0.53%) |
Mar 08, 2022 | 9.522 | 9.826 | 9.514 | 9.705 | 14,612,383 | +0.20(+2.08%) |
Mar 07, 2022 | 9.514 | 9.690 | 9.478 | 9.507 | 13,113,444 | -0.05(-0.54%) |
Mar 04, 2022 | 9.551 | 9.616 | 9.492 | 9.558 | 9,182,649 | -0.05(-0.53%) |
Mar 03, 2022 | 9.653 | 9.716 | 9.576 | 9.609 | 8,962,474 | -0.04(-0.42%) |
Mar 02, 2022 | 9.507 | 9.679 | 9.419 | 9.650 | 13,249,246 | +0.14(+1.50%) |
Mar 01, 2022 | 9.383 | 9.522 | 9.269 | 9.507 | 18,839,230 | +0.06(+0.62%) |
Feb 28, 2022 | 9.434 | 9.500 | 9.295 | 9.448 | 18,937,144 | -0.08(-0.84%) |
Feb 25, 2022 | 9.463 | 9.536 | 9.456 | 9.529 | 13,076,317 | +0.15(+1.64%) |
Feb 24, 2022 | 8.860 | 9.433 | 8.824 | 9.375 | 22,072,622 | +0.13(+1.41%) |
Feb 23, 2022 | 9.556 | 9.575 | 9.237 | 9.245 | 13,431,817 | -0.25(-2.67%) |
Feb 22, 2022 | 9.709 | 9.712 | 9.411 | 9.498 | 15,577,470 | -0.25(-2.53%) |
Feb 18, 2022 | 9.745 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.01 | 10.02 | 9.730 | 9.796 | 12,040,213 | -0.24(-2.38%) |
Feb 16, 2022 | 10.04 | 10.09 | 10.01 | 10.04 | 9,473,208 | -0.01(-0.07%) |
Feb 15, 2022 | 10.04 | 10.05 | 9.933 | 10.04 | 10,393,494 | +0.10(+1.02%) |
Feb 14, 2022 | 10.09 | 10.11 | 9.897 | 9.941 | 20,598,782 | -0.25(-2.42%) |
Feb 11, 2022 | 10.36 | 10.40 | 10.10 | 10.19 | 16,928,666 | -0.15(-1.47%) |
Feb 10, 2022 | 10.44 | 10.63 | 10.32 | 10.34 | 11,632,614 | -0.12(-1.18%) |
Feb 09, 2022 | 10.50 | 10.55 | 10.46 | 10.46 | 8,237,766 | +0.01(+0.07%) |
Feb 08, 2022 | 10.41 | 10.51 | 10.35 | 10.46 | 9,977,386 | +0.07(+0.70%) |
Feb 07, 2022 | 10.36 | 10.49 | 10.33 | 10.38 | 9,178,287 | +0.06(+0.56%) |
Feb 04, 2022 | 10.29 | 10.38 | 10.14 | 10.32 | 14,002,861 | +0.02(+0.21%) |
Feb 03, 2022 | 10.46 | 10.30 | 10.30 | 11,932,606 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.62 | 10.64 | 10.42 | 10.49 | 14,043,062 | -0.15(-1.43%) |
Feb 01, 2022 | 10.80 | 10.80 | 10.47 | 10.64 | 19,686,898 | -0.15(-1.41%) |
Jan 31, 2022 | 10.67 | 10.80 | 10.80 | 13,432,620 | +0.09(+0.88%) | |
Jan 28, 2022 | 10.66 | 10.70 | 10.47 | 10.70 | 9,077,540 | +0.05(+0.48%) |
Jan 27, 2022 | 10.82 | 10.85 | 10.61 | 10.65 | 14,796,283 | -0.05(-0.47%) |
Jan 26, 2022 | 10.85 | 10.94 | 10.66 | 10.70 | 16,470,672 | -0.09(-0.80%) |
Jan 25, 2022 | 10.49 | 10.81 | 10.36 | 10.79 | 14,919,622 | +0.19(+1.83%) |
Jan 24, 2022 | 10.47 | 10.62 | 10.18 | 10.59 | 22,555,188 | +0.00(+0.00%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.54 | 10.59 | 15,344,854 | -0.16(-1.47%) |
Jan 20, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 9,793,439 | -0.08(-0.73%) |
Jan 19, 2022 | 10.92 | 10.95 | 10.82 | 10.83 | 7,186,997 | -0.08(-0.73%) |
Jan 18, 2022 | 11.01 | 11.02 | 10.89 | 10.91 | 10,475,943 | -0.10(-0.91%) |
Jan 14, 2022 | 11.01 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.22 | 11.26 | 11.08 | 11.08 | 7,985,704 | -0.11(-0.96%) |
Jan 12, 2022 | 11.18 | 11.21 | 11.10 | 11.19 | 6,546,517 | +0.00(+0.00%) |
Jan 11, 2022 | 11.02 | 11.21 | 11.02 | 11.19 | 9,979,583 | +0.16(+1.43%) |
Jan 10, 2022 | 11.02 | 11.05 | 10.92 | 11.03 | 11,030,940 | +0.03(+0.26%) |
Jan 07, 2022 | 11.00 | 11.05 | 10.92 | 11.00 | 6,345,591 | +0.07(+0.66%) |
Jan 06, 2022 | 11.03 | 11.04 | 10.89 | 10.93 | 7,634,316 | +0.03(+0.26%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.89 | 10.90 | 13,644,331 | -0.29(-2.57%) |
Jan 04, 2022 | 11.15 | 11.26 | 11.07 | 11.19 | 11,049,844 | +0.07(+0.65%) |
Jan 03, 2022 | 10.85 | 11.13 | 10.84 | 11.12 | 8,821,523 | +0.30(+2.79%) |
Dec 31, 2021 | 10.86 | 10.95 | 10.80 | 10.82 | 8,848,589 | -0.12(-1.12%) |
Dec 30, 2021 | 10.99 | 11.09 | 10.93 | 10.94 | 6,063,243 | -0.04(-0.39%) |
Dec 29, 2021 | 11.06 | 11.07 | 10.96 | 10.98 | 6,378,294 | -0.07(-0.65%) |
Dec 28, 2021 | 11.04 | 11.15 | 11.01 | 11.05 | 7,055,959 | +0.01(+0.13%) |
Dec 27, 2021 | 10.99 | 11.05 | 10.90 | 11.04 | 6,496,132 | +0.06(+0.52%) |
Dec 23, 2021 | 10.93 | 11.02 | 10.87 | 10.98 | 6,080,696 | +0.11(+0.98%) |
Dec 22, 2021 | 10.82 | 10.94 | 10.76 | 10.88 | 6,787,099 | +0.06(+0.53%) |
Dec 21, 2021 | 10.63 | 10.86 | 10.62 | 10.82 | 10,581,943 | +0.29(+2.71%) |
Dec 20, 2021 | 10.57 | 10.70 | 10.29 | 10.53 | 19,072,242 | -0.16(-1.53%) |
Dec 17, 2021 | 10.78 | 10.80 | 10.66 | 10.70 | 16,655,189 | -0.09(-0.86%) |
Dec 16, 2021 | 10.88 | 10.95 | 10.76 | 10.79 | 9,818,684 | -0.04(-0.33%) |
Dec 15, 2021 | 10.84 | 10.89 | 10.70 | 10.83 | 11,268,114 | -0.01(-0.13%) |
Dec 14, 2021 | 10.95 | 11.04 | 10.80 | 10.84 | 8,637,452 | -0.11(-0.98%) |
Dec 13, 2021 | 11.03 | 11.05 | 10.73 | 10.95 | 15,355,598 | -0.19(-1.73%) |
Dec 10, 2021 | 11.36 | 11.37 | 11.10 | 11.14 | 9,011,312 | -0.17(-1.51%) |
Dec 09, 2021 | 11.32 | 11.36 | 11.26 | 11.31 | 9,859,442 | -0.03(-0.25%) |
Dec 08, 2021 | 11.31 | 11.44 | 11.27 | 11.34 | 7,679,338 | +0.03(+0.25%) |
Dec 07, 2021 | 11.22 | 11.38 | 11.15 | 11.31 | 8,704,374 | +0.14(+1.28%) |
Dec 06, 2021 | 10.99 | 11.23 | 10.96 | 11.17 | 9,964,541 | +0.23(+2.09%) |
Dec 03, 2021 | 11.02 | 11.03 | 10.89 | 10.94 | 7,990,712 | -0.09(-0.84%) |
Dec 02, 2021 | 10.81 | 11.06 | 10.75 | 11.03 | 11,643,920 | +0.26(+2.38%) |
Dec 01, 2021 | 11.06 | 11.10 | 10.76 | 10.78 | 12,011,802 | -0.14(-1.24%) |
Nov 30, 2021 | 11.25 | 11.25 | 10.88 | 10.91 | 25,154,124 | -0.38(-3.39%) |
Nov 29, 2021 | 11.32 | 11.34 | 11.20 | 11.29 | 9,594,862 | +0.03(+0.23%) |
Nov 26, 2021 | 11.33 | 11.33 | 11.16 | 11.27 | 10,349,148 | -0.09(-0.75%) |
Nov 24, 2021 | 11.36 | 11.43 | 11.34 | 11.35 | 7,042,215 | +0.01(+0.06%) |
Nov 23, 2021 | 11.37 | 11.39 | 11.32 | 11.35 | 7,967,817 | +0.02(+0.19%) |
Nov 22, 2021 | 11.35 | 11.40 | 11.24 | 11.32 | 7,983,253 | +0.01(+0.06%) |
Nov 19, 2021 | 11.25 | 11.35 | 11.21 | 11.32 | 7,013,958 | +0.02(+0.19%) |
Nov 18, 2021 | 11.29 | 11.32 | 11.20 | 11.30 | 9,034,353 | +0.01(+0.06%) |
Nov 17, 2021 | 11.33 | 11.36 | 11.23 | 11.29 | 10,440,679 | -0.07(-0.62%) |
Nov 16, 2021 | 11.36 | 11.40 | 11.32 | 11.36 | 6,710,845 | +0.01(+0.12%) |
Nov 15, 2021 | 11.37 | 11.41 | 11.32 | 11.35 | 4,724,639 | -0.01(-0.12%) |
Nov 12, 2021 | 11.35 | 11.37 | 11.31 | 11.36 | 5,144,698 | +0.03(+0.25%) |
Nov 11, 2021 | 11.35 | 11.39 | 11.32 | 11.33 | 4,323,276 | -0.11(-0.99%) |
Nov 10, 2021 | 11.39 | 11.32 | 11.44 | 6,835,856 | +0.06(+0.56%) | |
Nov 09, 2021 | 11.42 | 11.48 | 11.37 | 11.38 | 5,080,115 | -0.04(-0.31%) |
Nov 08, 2021 | 11.49 | 11.49 | 11.39 | 11.42 | 5,033,269 | -0.07(-0.62%) |
Nov 05, 2021 | 11.39 | 11.52 | 11.37 | 11.49 | 7,417,635 | +0.15(+1.31%) |
Nov 04, 2021 | 11.35 | 11.39 | 11.28 | 11.34 | 6,005,773 | +0.01(+0.13%) |
Nov 03, 2021 | 11.28 | 11.46 | 11.25 | 11.32 | 7,604,775 | +0.04(+0.38%) |
Nov 02, 2021 | 11.44 | 11.45 | 11.27 | 11.28 | 7,540,754 | -0.18(-1.55%) |
Nov 01, 2021 | 11.33 | 11.47 | 11.27 | 11.46 | 9,012,958 | +0.18(+1.63%) |
Oct 29, 2021 | 11.23 | 11.30 | 11.27 | 11,943,006 | +0.08(+0.76%) | |
Oct 28, 2021 | 11.47 | 11.18 | 11.19 | 24,179,646 | -0.32(-2.77%) | |
Oct 27, 2021 | 11.60 | 11.62 | 11.50 | 11.51 | 9,701,384 | -0.10(-0.85%) |
Oct 26, 2021 | 11.68 | 11.61 | 8,592,088 | -0.02(-0.18%) | ||
Oct 25, 2021 | 11.65 | 11.69 | 11.62 | 11.63 | 6,551,060 | -0.01(-0.06%) |
Oct 22, 2021 | 11.67 | 11.55 | 11.63 | 6,877,091 | -0.04(-0.30%) | |
Oct 21, 2021 | 11.66 | 11.72 | 11.60 | 11.67 | 5,799,920 | +0.01(+0.06%) |
Oct 20, 2021 | 11.60 | 11.77 | 11.58 | 11.66 | 8,815,057 | +0.06(+0.54%) |
Oct 19, 2021 | 11.51 | 11.61 | 11.47 | 11.60 | 9,224,378 | +0.11(+0.98%) |
Oct 18, 2021 | 11.41 | 11.51 | 11.35 | 11.49 | 7,193,700 | +0.08(+0.74%) |
Oct 15, 2021 | 11.41 | 11.50 | 11.40 | 11.40 | 7,182,997 | +0.02(+0.19%) |
Oct 14, 2021 | 11.39 | 11.44 | 11.36 | 11.38 | 7,975,278 | +0.04(+0.31%) |
Oct 13, 2021 | 11.37 | 11.40 | 11.30 | 11.35 | 6,897,435 | -0.04(-0.37%) |
Oct 12, 2021 | 11.40 | 11.45 | 11.35 | 11.39 | 10,307,919 | +0.02(+0.19%) |
Oct 11, 2021 | 11.38 | 11.44 | 11.34 | 11.37 | 6,396,004 | +0.04(+0.31%) |
Oct 08, 2021 | 11.27 | 11.37 | 11.26 | 11.33 | 5,193,756 | +0.07(+0.62%) |
Oct 07, 2021 | 11.25 | 11.34 | 11.23 | 11.26 | 6,873,696 | +0.05(+0.44%) |
Oct 06, 2021 | 11.19 | 11.22 | 11.11 | 11.21 | 11,087,874 | -0.07(-0.62%) |
Oct 05, 2021 | 11.30 | 11.35 | 11.21 | 11.28 | 9,117,177 | -0.01(-0.12%) |
Oct 04, 2021 | 11.21 | 11.40 | 11.19 | 11.30 | 8,001,316 | +0.12(+1.07%) |
Oct 01, 2021 | 11.09 | 11.23 | 11.08 | 11.18 | 6,881,191 | +0.09(+0.82%) |
Sep 30, 2021 | 11.24 | 11.28 | 11.08 | 11.09 | 10,851,830 | -0.13(-1.19%) |
Sep 29, 2021 | 11.30 | 11.31 | 11.20 | 11.22 | 6,807,387 | -0.04(-0.31%) |
Sep 28, 2021 | 11.38 | 11.33 | 11.24 | 11.26 | 9,402,116 | -0.08(-0.68%) |
Sep 27, 2021 | 11.34 | 11.41 | 11.30 | 11.33 | 6,772,867 | +0.06(+0.49%) |
Sep 24, 2021 | 11.31 | 11.34 | 11.27 | 11.28 | 6,182,901 | -0.04(-0.37%) |
Sep 23, 2021 | 11.34 | 11.37 | 11.31 | 11.32 | 6,695,514 | +0.01(+0.06%) |
Sep 22, 2021 | 11.22 | 11.35 | 11.20 | 11.31 | 7,870,154 | +0.13(+1.19%) |
Sep 21, 2021 | 11.12 | 11.25 | 11.12 | 11.18 | 11,074,315 | +0.08(+0.75%) |
Sep 20, 2021 | 11.05 | 11.14 | 10.98 | 11.09 | 11,213,410 | -0.06(-0.50%) |
Sep 17, 2021 | 11.14 | 11.19 | 11.10 | 11.15 | 12,379,744 | +0.01(+0.12%) |
Sep 16, 2021 | 11.18 | 11.23 | 11.13 | 11.14 | 6,811,058 | +0.00(+0.00%) |
Sep 15, 2021 | 11.13 | 11.20 | 11.11 | 11.14 | 6,437,362 | +0.02(+0.19%) |
Sep 14, 2021 | 11.26 | 11.26 | 11.11 | 11.12 | 7,474,960 | -0.10(-0.93%) |
Sep 13, 2021 | 11.20 | 11.26 | 11.12 | 11.22 | 7,533,182 | +0.05(+0.44%) |
Sep 10, 2021 | 11.23 | 11.23 | 11.12 | 11.17 | 7,500,776 | -0.01(-0.06%) |
Sep 09, 2021 | 11.07 | 11.23 | 11.03 | 11.18 | 7,365,361 | +0.10(+0.94%) |
Sep 08, 2021 | 11.18 | 11.26 | 11.06 | 11.07 | 10,219,088 | -0.08(-0.69%) |
Sep 07, 2021 | 11.32 | 11.35 | 11.13 | 11.15 | 9,535,542 | -0.14(-1.24%) |
Sep 03, 2021 | 11.35 | 11.36 | 11.24 | 11.29 | 5,655,102 | -0.03(-0.25%) |
Sep 02, 2021 | 11.39 | 11.42 | 11.31 | 11.32 | 6,406,546 | -0.07(-0.61%) |
Sep 01, 2021 | 11.41 | 11.44 | 11.33 | 11.39 | 6,734,454 | +0.01(+0.06%) |
Aug 31, 2021 | 11.33 | 11.45 | 11.33 | 11.38 | 8,679,321 | +0.06(+0.49%) |
Aug 30, 2021 | 11.48 | 11.51 | 11.30 | 11.33 | 7,564,038 | -0.13(-1.10%) |
Aug 27, 2021 | 11.28 | 11.49 | 11.28 | 11.45 | 6,761,533 | +0.17(+1.47%) |
Aug 26, 2021 | 11.37 | 11.43 | 11.26 | 11.28 | 8,175,636 | -0.10(-0.91%) |
Aug 25, 2021 | 11.40 | 11.45 | 11.32 | 11.39 | 6,305,502 | +0.01(+0.12%) |
Aug 24, 2021 | 11.31 | 11.40 | 11.29 | 11.37 | 5,460,875 | +0.10(+0.86%) |
Aug 23, 2021 | 11.17 | 11.31 | 11.17 | 11.28 | 6,229,109 | +0.13(+1.18%) |
Aug 20, 2021 | 11.01 | 11.15 | 10.94 | 11.15 | 7,013,413 | +0.13(+1.19%) |
Aug 19, 2021 | 11.18 | 11.19 | 10.99 | 11.01 | 11,371,726 | -0.21(-1.91%) |
Aug 18, 2021 | 11.28 | 11.35 | 11.23 | 11.23 | 6,727,763 | -0.06(-0.49%) |
Aug 17, 2021 | 11.24 | 11.32 | 11.20 | 11.28 | 5,175,069 | +0.01(+0.12%) |
Aug 16, 2021 | 11.32 | 11.33 | 11.17 | 11.27 | 7,331,257 | -0.05(-0.43%) |
Aug 13, 2021 | 11.31 | 11.37 | 11.28 | 11.32 | 5,039,252 | -0.01(-0.06%) |
Aug 12, 2021 | 11.29 | 11.35 | 11.24 | 11.33 | 6,837,463 | +0.06(+0.49%) |
Aug 11, 2021 | 11.21 | 11.29 | 11.11 | 11.27 | 6,867,003 | +0.10(+0.93%) |
Aug 10, 2021 | 11.17 | 11.21 | 11.08 | 11.17 | 6,110,348 | +0.06(+0.56%) |
Aug 09, 2021 | 11.11 | 11.15 | 10.99 | 11.10 | 7,142,821 | +0.02(+0.16%) |
Aug 06, 2021 | 11.08 | 11.14 | 11.04 | 11.09 | 6,052,053 | +0.08(+0.72%) |
Aug 05, 2021 | 10.93 | 11.07 | 10.90 | 11.01 | 6,075,945 | +0.10(+0.95%) |
Aug 04, 2021 | 10.93 | 10.99 | 10.83 | 10.90 | 8,263,718 | -0.06(-0.51%) |
Aug 03, 2021 | 11.04 | 11.04 | 10.85 | 10.96 | 7,686,469 | -0.06(-0.50%) |
Aug 02, 2021 | 11.04 | 11.15 | 10.98 | 11.01 | 8,538,492 | +0.02(+0.19%) |
Jul 30, 2021 | 11.13 | 11.24 | 10.97 | 10.99 | 11,151,298 | -0.21(-1.92%) |
Jul 29, 2021 | 11.17 | 11.27 | 11.09 | 11.21 | 9,051,487 | +0.12(+1.06%) |
Jul 28, 2021 | 11.14 | 11.18 | 10.94 | 11.09 | 10,595,043 | -0.03(-0.31%) |
Jul 27, 2021 | 11.08 | 11.13 | 10.74 | 11.12 | 18,782,842 | +0.00(+0.00%) |
Jul 26, 2021 | 11.10 | 11.23 | 11.09 | 11.12 | 10,760,294 | +0.04(+0.37%) |
Jul 23, 2021 | 11.23 | 11.25 | 11.05 | 11.08 | 8,145,871 | -0.05(-0.49%) |
Jul 22, 2021 | 11.28 | 11.30 | 11.12 | 11.14 | 9,937,252 | -0.16(-1.40%) |
Jul 21, 2021 | 11.24 | 11.38 | 11.23 | 11.30 | 10,169,621 | +0.12(+1.11%) |
Jul 20, 2021 | 10.93 | 11.21 | 10.86 | 11.17 | 11,988,304 | +0.28(+2.59%) |
Jul 19, 2021 | 10.95 | 11.01 | 10.74 | 10.89 | 15,829,531 | -0.20(-1.80%) |
Jul 16, 2021 | 11.17 | 11.22 | 11.06 | 11.09 | 7,609,989 | -0.02(-0.19%) |
Jul 15, 2021 | 11.06 | 11.22 | 10.97 | 11.11 | 12,452,729 | +0.03(+0.25%) |
Jul 14, 2021 | 11.31 | 11.43 | 11.05 | 11.08 | 14,034,696 | -0.16(-1.47%) |
Jul 13, 2021 | 11.59 | 11.59 | 11.23 | 11.25 | 15,662,193 | -0.35(-3.02%) |
Jul 12, 2021 | 11.60 | 11.68 | 11.52 | 11.60 | 7,285,633 | -0.01(-0.12%) |
Jul 09, 2021 | 11.48 | 11.63 | 11.47 | 11.61 | 8,986,407 | +0.25(+2.18%) |
Jul 08, 2021 | 11.34 | 11.48 | 11.19 | 11.37 | 12,613,594 | -0.09(-0.78%) |
Jul 07, 2021 | 11.59 | 11.60 | 11.44 | 11.45 | 10,329,274 | -0.14(-1.19%) |
Jul 06, 2021 | 11.69 | 11.70 | 11.54 | 11.59 | 11,084,707 | -0.05(-0.47%) |
Jul 02, 2021 | 11.73 | 11.76 | 11.63 | 11.65 | 6,611,490 | -0.05(-0.41%) |
Jul 01, 2021 | 11.64 | 11.76 | 11.56 | 11.70 | 8,424,245 | +0.08(+0.71%) |
Jun 30, 2021 | 11.57 | 11.65 | 11.52 | 11.61 | 8,344,770 | +0.06(+0.54%) |
Jun 29, 2021 | 11.81 | 11.81 | 11.48 | 11.55 | 13,187,034 | -0.19(-1.64%) |
Jun 28, 2021 | 11.83 | 11.83 | 11.68 | 11.74 | 10,217,070 | -0.01(-0.12%) |
Jun 25, 2021 | 11.74 | 11.81 | 11.72 | 11.76 | 8,632,274 | +0.05(+0.41%) |
Jun 24, 2021 | 11.70 | 11.75 | 11.64 | 11.71 | 5,898,750 | +0.05(+0.47%) |
Jun 23, 2021 | 11.65 | 11.70 | 11.59 | 11.65 | 8,787,515 | +0.05(+0.41%) |
Jun 22, 2021 | 11.73 | 11.73 | 11.58 | 11.61 | 10,145,169 | -0.05(-0.41%) |
Jun 21, 2021 | 11.48 | 11.67 | 11.42 | 11.65 | 11,069,448 | +0.25(+2.22%) |
Jun 18, 2021 | 11.53 | 11.56 | 11.33 | 11.40 | 24,548,986 | -0.20(-1.71%) |
Jun 17, 2021 | 11.91 | 11.97 | 11.46 | 11.60 | 21,403,982 | -0.32(-2.69%) |
Jun 16, 2021 | 11.87 | 11.95 | 11.83 | 11.92 | 12,998,292 | +0.06(+0.52%) |
Jun 15, 2021 | 12.07 | 12.08 | 11.81 | 11.86 | 17,825,304 | -0.18(-1.47%) |
Jun 14, 2021 | 12.11 | 12.21 | 11.98 | 12.04 | 19,539,484 | -0.05(-0.45%) |
Jun 11, 2021 | 12.39 | 12.41 | 12.03 | 12.09 | 37,997,260 | -0.62(-4.89%) |
Jun 10, 2021 | 12.82 | 12.84 | 12.71 | 12.71 | 11,969,573 | -0.03(-0.21%) |
Jun 09, 2021 | 12.77 | 12.86 | 12.73 | 12.74 | 13,747,624 | -0.03(-0.21%) |
Jun 08, 2021 | 12.73 | 12.77 | 12.68 | 12.77 | 9,633,938 | +0.01(+0.11%) |
Jun 07, 2021 | 12.73 | 12.78 | 12.67 | 12.75 | 7,900,779 | +0.02(+0.16%) |
Jun 04, 2021 | 12.72 | 12.77 | 12.65 | 12.73 | 8,574,739 | +0.03(+0.27%) |
Jun 03, 2021 | 12.74 | 12.75 | 12.67 | 12.70 | 7,438,191 | -0.04(-0.32%) |
Jun 02, 2021 | 12.72 | 12.80 | 12.69 | 12.74 | 9,223,518 | +0.02(+0.16%) |