Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.11 | 12.20 | 11.95 | 12.00 | 253,706 | -0.12(-0.96%) |
May 27, 2022 | 11.95 | 12.14 | 11.93 | 12.12 | 323,738 | +0.18(+1.54%) |
May 26, 2022 | 11.79 | 11.99 | 11.77 | 11.93 | 159,996 | +0.18(+1.57%) |
May 25, 2022 | 11.55 | 11.84 | 11.51 | 11.75 | 266,078 | +0.18(+1.59%) |
May 24, 2022 | 11.77 | 11.87 | 11.48 | 11.56 | 226,064 | -0.23(-1.97%) |
May 23, 2022 | 11.66 | 11.86 | 11.50 | 11.80 | 300,651 | +0.35(+3.04%) |
May 20, 2022 | 11.98 | 12.05 | 11.32 | 11.45 | 671,453 | -0.08(-0.67%) |
May 19, 2022 | 11.74 | 11.89 | 11.50 | 11.53 | 388,512 | -0.28(-2.38%) |
May 18, 2022 | 12.05 | 12.05 | 11.76 | 11.81 | 287,970 | -0.30(-2.48%) |
May 17, 2022 | 12.10 | 12.15 | 11.93 | 12.11 | 241,873 | +0.15(+1.30%) |
May 16, 2022 | 11.79 | 12.01 | 11.79 | 11.95 | 286,480 | +0.15(+1.31%) |
May 13, 2022 | 11.58 | 11.88 | 11.55 | 11.80 | 378,070 | +0.25(+2.18%) |
May 12, 2022 | 11.72 | 11.74 | 11.39 | 11.55 | 443,446 | -0.16(-1.40%) |
May 11, 2022 | 11.67 | 11.91 | 11.64 | 11.71 | 256,324 | +0.04(+0.33%) |
May 10, 2022 | 11.55 | 11.87 | 11.46 | 11.67 | 287,628 | +0.21(+1.86%) |
May 09, 2022 | 12.13 | 12.16 | 11.39 | 11.46 | 766,344 | -0.79(-6.48%) |
May 06, 2022 | 12.22 | 12.34 | 12.13 | 12.25 | 244,172 | +0.02(+0.16%) |
May 05, 2022 | 12.51 | 12.51 | 12.09 | 12.23 | 209,190 | -0.31(-2.47%) |
May 04, 2022 | 12.40 | 12.55 | 12.26 | 12.54 | 265,843 | +0.21(+1.73%) |
May 03, 2022 | 12.03 | 12.35 | 12.01 | 12.33 | 315,175 | +0.31(+2.58%) |
May 02, 2022 | 12.29 | 12.38 | 11.82 | 12.02 | 418,356 | -0.26(-2.13%) |
Apr 29, 2022 | 12.46 | 12.52 | 12.27 | 12.28 | 363,414 | -0.18(-1.47%) |
Apr 28, 2022 | 12.55 | 12.55 | 12.30 | 12.46 | 240,920 | +0.04(+0.31%) |
Apr 27, 2022 | 12.41 | 12.58 | 12.38 | 12.43 | 355,097 | +0.09(+0.71%) |
Apr 26, 2022 | 12.70 | 12.74 | 12.32 | 12.34 | 475,277 | -0.40(-3.12%) |
Apr 25, 2022 | 12.66 | 12.75 | 12.47 | 12.74 | 388,888 | +0.03(+0.23%) |
Apr 22, 2022 | 13.03 | 13.03 | 12.69 | 12.71 | 257,005 | -0.28(-2.16%) |
Apr 21, 2022 | 13.15 | 13.29 | 12.96 | 12.99 | 300,914 | -0.16(-1.25%) |
Apr 20, 2022 | 12.97 | 13.15 | 12.97 | 13.15 | 462,440 | +0.16(+1.27%) |
Apr 19, 2022 | 12.92 | 13.01 | 12.85 | 12.99 | 272,524 | +0.07(+0.52%) |
Apr 18, 2022 | 12.81 | 13.01 | 12.81 | 12.92 | 278,016 | +0.05(+0.38%) |
Apr 14, 2022 | 12.85 | 12.95 | 12.77 | 12.87 | 346,606 | +0.00(+0.00%) |
Apr 13, 2022 | 12.71 | 12.89 | 12.71 | 12.87 | 209,197 | +0.15(+1.14%) |
Apr 12, 2022 | 12.74 | 12.86 | 12.70 | 12.73 | 228,820 | -0.05(-0.38%) |
Apr 11, 2022 | 12.77 | 12.81 | 12.68 | 12.77 | 223,846 | -0.04(-0.30%) |
Apr 08, 2022 | 12.76 | 12.90 | 12.72 | 12.81 | 233,053 | +0.05(+0.42%) |
Apr 07, 2022 | 12.76 | 12.89 | 12.63 | 12.76 | 470,634 | +0.08(+0.65%) |
Apr 06, 2022 | 12.77 | 12.81 | 12.61 | 12.68 | 260,961 | -0.12(-0.91%) |
Apr 05, 2022 | 12.83 | 12.95 | 12.77 | 12.79 | 272,681 | -0.06(-0.45%) |
Apr 04, 2022 | 12.91 | 12.96 | 12.84 | 12.85 | 226,666 | -0.10(-0.75%) |
Apr 01, 2022 | 12.84 | 12.96 | 12.79 | 12.95 | 175,990 | +0.15(+1.21%) |
Mar 31, 2022 | 12.91 | 13.00 | 12.79 | 12.79 | 214,225 | -0.08(-0.60%) |
Mar 30, 2022 | 12.89 | 12.93 | 12.79 | 12.87 | 190,876 | -0.01(-0.08%) |
Mar 29, 2022 | 12.97 | 13.00 | 12.85 | 12.88 | 372,051 | +0.01(+0.08%) |
Mar 28, 2022 | 12.85 | 12.93 | 12.75 | 12.87 | 299,913 | +0.04(+0.30%) |
Mar 25, 2022 | 12.68 | 12.90 | 12.66 | 12.83 | 252,567 | +0.18(+1.45%) |
Mar 24, 2022 | 12.65 | 12.76 | 12.61 | 12.65 | 297,838 | +0.02(+0.15%) |
Mar 23, 2022 | 12.74 | 12.74 | 12.63 | 12.63 | 263,327 | -0.11(-0.84%) |
Mar 22, 2022 | 12.69 | 12.78 | 12.63 | 12.74 | 434,033 | +0.12(+0.92%) |
Mar 21, 2022 | 12.66 | 12.75 | 12.54 | 12.62 | 573,001 | -0.01(-0.08%) |
Mar 18, 2022 | 12.69 | 12.84 | 12.54 | 12.63 | 1,528,213 | -0.09(-0.68%) |
Mar 17, 2022 | 12.53 | 12.75 | 12.40 | 12.72 | 614,449 | +0.24(+1.89%) |
Mar 16, 2022 | 12.49 | 12.52 | 12.33 | 12.48 | 362,395 | +0.12(+0.99%) |
Mar 15, 2022 | 12.44 | 12.60 | 12.35 | 12.36 | 453,519 | -0.10(-0.83%) |
Mar 14, 2022 | 12.38 | 12.59 | 12.36 | 12.46 | 423,061 | +0.15(+1.22%) |
Mar 11, 2022 | 12.40 | 12.45 | 12.27 | 12.31 | 396,770 | -0.07(-0.53%) |
Mar 10, 2022 | 12.44 | 12.56 | 12.33 | 12.38 | 464,384 | -0.16(-1.28%) |
Mar 09, 2022 | 12.70 | 12.75 | 12.50 | 12.54 | 260,300 | +0.07(+0.53%) |
Mar 08, 2022 | 12.40 | 12.57 | 12.27 | 12.47 | 686,959 | +0.21(+1.69%) |
Mar 07, 2022 | 12.56 | 12.56 | 12.25 | 12.26 | 511,678 | -0.33(-2.62%) |
Mar 04, 2022 | 12.60 | 12.63 | 12.51 | 12.59 | 305,222 | -0.09(-0.74%) |
Mar 03, 2022 | 12.72 | 12.73 | 12.63 | 12.69 | 157,767 | -0.02(-0.15%) |
Mar 02, 2022 | 12.45 | 12.83 | 12.45 | 12.71 | 413,594 | +0.27(+2.20%) |
Mar 01, 2022 | 12.65 | 12.69 | 12.29 | 12.43 | 715,424 | -0.23(-1.79%) |
Feb 28, 2022 | 12.72 | 12.72 | 12.50 | 12.66 | 523,110 | -0.11(-0.89%) |
Feb 25, 2022 | 12.59 | 12.81 | 12.71 | 12.77 | 268,681 | +0.24(+1.88%) |
Feb 24, 2022 | 12.25 | 12.55 | 12.18 | 12.54 | 569,018 | -0.05(-0.37%) |
Feb 23, 2022 | 12.74 | 12.82 | 12.57 | 12.58 | 266,194 | -0.10(-0.82%) |
Feb 22, 2022 | 12.76 | 12.76 | 12.59 | 12.69 | 510,681 | -0.08(-0.59%) |
Feb 18, 2022 | 12.76 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 12.88 | 12.88 | 12.74 | 12.88 | 218,392 | -0.02(-0.15%) |
Feb 16, 2022 | 12.81 | 12.91 | 12.78 | 12.90 | 286,118 | +0.08(+0.59%) |
Feb 15, 2022 | 12.81 | 12.90 | 12.74 | 12.82 | 304,633 | +0.13(+1.04%) |
Feb 14, 2022 | 12.70 | 12.80 | 12.63 | 12.69 | 240,574 | -0.04(-0.30%) |
Feb 11, 2022 | 12.74 | 12.89 | 12.68 | 12.73 | 232,096 | +0.01(+0.07%) |
Feb 10, 2022 | 12.74 | 12.90 | 12.66 | 12.72 | 285,348 | -0.02(-0.15%) |
Feb 09, 2022 | 12.89 | 12.95 | 12.73 | 12.74 | 175,989 | -0.11(-0.88%) |
Feb 08, 2022 | 12.88 | 12.90 | 12.75 | 12.85 | 338,185 | +0.02(+0.15%) |
Feb 07, 2022 | 12.90 | 13.18 | 12.81 | 12.83 | 512,860 | +0.15(+1.19%) |
Feb 04, 2022 | 12.33 | 12.72 | 12.25 | 12.68 | 470,237 | +0.32(+2.59%) |
Feb 03, 2022 | 12.46 | 12.34 | 12.36 | 284,543 | -0.18(-1.43%) | |
Feb 02, 2022 | 12.56 | 12.56 | 12.38 | 12.54 | 251,381 | +0.08(+0.68%) |
Feb 01, 2022 | 12.28 | 12.47 | 12.28 | 12.45 | 273,356 | +0.10(+0.84%) |
Jan 31, 2022 | 12.14 | 12.35 | 295,627 | +0.16(+1.31%) | ||
Jan 28, 2022 | 12.17 | 12.22 | 12.05 | 12.19 | 299,044 | -0.03(-0.23%) |
Jan 27, 2022 | 12.29 | 12.32 | 12.14 | 12.22 | 304,518 | +0.06(+0.46%) |
Jan 26, 2022 | 12.36 | 12.40 | 12.11 | 12.16 | 250,214 | -0.08(-0.69%) |
Jan 25, 2022 | 12.06 | 12.33 | 11.93 | 12.25 | 325,415 | +0.21(+1.72%) |
Jan 24, 2022 | 12.01 | 12.06 | 11.58 | 12.04 | 676,575 | -0.13(-1.08%) |
Jan 21, 2022 | 12.43 | 12.48 | 12.10 | 12.17 | 425,385 | -0.27(-2.20%) |
Jan 20, 2022 | 12.57 | 12.61 | 12.44 | 12.44 | 327,318 | -0.11(-0.90%) |
Jan 19, 2022 | 12.69 | 12.77 | 12.46 | 12.56 | 348,529 | -0.13(-1.04%) |
Jan 18, 2022 | 12.45 | 12.78 | 12.43 | 12.69 | 398,528 | +0.22(+1.74%) |
Jan 14, 2022 | 12.47 | 0 | -0.15(-1.19%) | |||
Jan 13, 2022 | 12.77 | 12.78 | 12.59 | 12.62 | 223,135 | -0.09(-0.74%) |
Jan 12, 2022 | 12.69 | 12.79 | 12.62 | 12.72 | 259,807 | +0.05(+0.37%) |
Jan 11, 2022 | 12.50 | 12.69 | 12.43 | 12.67 | 375,506 | +0.22(+1.74%) |
Jan 10, 2022 | 12.40 | 12.47 | 12.33 | 12.45 | 254,683 | +0.04(+0.30%) |
Jan 07, 2022 | 12.38 | 12.53 | 12.37 | 12.41 | 266,449 | +0.08(+0.61%) |
Jan 06, 2022 | 12.28 | 12.44 | 12.25 | 12.34 | 414,179 | +0.13(+1.08%) |
Jan 05, 2022 | 12.42 | 12.44 | 12.16 | 12.21 | 260,369 | -0.13(-1.07%) |
Jan 04, 2022 | 12.36 | 12.57 | 12.33 | 12.34 | 486,544 | +0.05(+0.38%) |
Jan 03, 2022 | 12.11 | 12.38 | 12.10 | 12.29 | 396,483 | +0.24(+2.03%) |
Dec 31, 2021 | 12.09 | 12.17 | 12.03 | 12.05 | 286,355 | -0.08(-0.70%) |
Dec 30, 2021 | 12.25 | 12.39 | 12.12 | 12.13 | 406,000 | -0.14(-1.15%) |
Dec 29, 2021 | 12.25 | 12.45 | 12.18 | 12.27 | 417,455 | +0.06(+0.46%) |
Dec 28, 2021 | 12.23 | 12.43 | 12.18 | 12.22 | 509,194 | +0.02(+0.15%) |
Dec 27, 2021 | 12.27 | 12.31 | 12.12 | 12.20 | 383,010 | -0.08(-0.61%) |
Dec 23, 2021 | 11.92 | 12.34 | 11.92 | 12.27 | 641,567 | +0.39(+3.25%) |
Dec 22, 2021 | 11.82 | 11.92 | 11.65 | 11.89 | 485,049 | +0.20(+1.69%) |
Dec 21, 2021 | 11.44 | 11.82 | 11.44 | 11.69 | 901,549 | +0.35(+3.07%) |
Dec 20, 2021 | 11.38 | 11.44 | 11.07 | 11.34 | 1,433,841 | -0.20(-1.71%) |
Dec 17, 2021 | 11.61 | 11.71 | 11.41 | 11.54 | 2,102,536 | -0.19(-1.61%) |
Dec 16, 2021 | 11.98 | 12.01 | 11.67 | 11.73 | 1,416,483 | -0.26(-2.14%) |
Dec 15, 2021 | 11.96 | 12.03 | 11.83 | 11.98 | 508,699 | +0.03(+0.23%) |
Dec 14, 2021 | 11.97 | 12.08 | 11.95 | 11.96 | 397,383 | -0.03(-0.23%) |
Dec 13, 2021 | 12.24 | 12.24 | 11.95 | 11.98 | 479,061 | -0.21(-1.73%) |
Dec 10, 2021 | 12.21 | 12.24 | 12.10 | 12.19 | 402,409 | +0.06(+0.53%) |
Dec 09, 2021 | 12.16 | 12.20 | 12.07 | 12.13 | 311,953 | -0.04(-0.30%) |
Dec 08, 2021 | 12.11 | 12.18 | 12.09 | 12.17 | 216,925 | +0.11(+0.91%) |
Dec 07, 2021 | 12.10 | 12.16 | 12.04 | 12.06 | 273,136 | +0.03(+0.23%) |
Dec 06, 2021 | 12.02 | 12.09 | 11.97 | 12.03 | 340,569 | +0.10(+0.84%) |
Dec 03, 2021 | 12.08 | 12.11 | 11.86 | 11.93 | 444,299 | -0.12(-0.99%) |
Dec 02, 2021 | 11.87 | 12.08 | 11.87 | 12.05 | 311,786 | +0.18(+1.54%) |
Dec 01, 2021 | 12.11 | 12.11 | 11.82 | 11.86 | 293,682 | -0.16(-1.30%) |
Nov 30, 2021 | 11.94 | 12.05 | 11.87 | 12.02 | 413,597 | +0.00(+0.00%) |
Nov 29, 2021 | 11.89 | 12.04 | 11.87 | 12.02 | 492,446 | +0.19(+1.63%) |
Nov 26, 2021 | 11.86 | 11.90 | 11.63 | 11.83 | 476,493 | -0.16(-1.30%) |
Nov 24, 2021 | 11.90 | 12.01 | 11.87 | 11.98 | 240,922 | +0.08(+0.69%) |
Nov 23, 2021 | 11.95 | 11.97 | 11.88 | 11.90 | 419,966 | -0.01(-0.08%) |
Nov 22, 2021 | 11.99 | 12.07 | 11.89 | 11.91 | 473,630 | -0.06(-0.54%) |
Nov 19, 2021 | 11.97 | 12.00 | 11.86 | 11.97 | 359,190 | -0.05(-0.45%) |
Nov 18, 2021 | 11.90 | 12.03 | 11.90 | 12.03 | 542,839 | +0.12(+1.00%) |
Nov 17, 2021 | 11.95 | 11.97 | 11.86 | 11.91 | 494,276 | -0.05(-0.46%) |
Nov 16, 2021 | 12.04 | 12.04 | 11.95 | 11.97 | 473,044 | +0.00(+0.00%) |
Nov 15, 2021 | 12.08 | 12.13 | 11.96 | 11.97 | 499,471 | -0.10(-0.83%) |
Nov 12, 2021 | 12.00 | 12.11 | 12.00 | 12.07 | 418,644 | +0.05(+0.38%) |
Nov 11, 2021 | 11.97 | 12.04 | 11.93 | 12.02 | 399,151 | +0.10(+0.84%) |
Nov 10, 2021 | 12.09 | 11.92 | 11.92 | 549,656 | -0.16(-1.36%) | |
Nov 09, 2021 | 12.08 | 12.12 | 11.95 | 12.08 | 396,571 | -0.05(-0.38%) |
Nov 08, 2021 | 12.28 | 12.33 | 12.09 | 12.13 | 336,943 | -0.19(-1.56%) |
Nov 05, 2021 | 12.15 | 12.34 | 12.13 | 12.32 | 218,918 | +0.16(+1.28%) |
Nov 04, 2021 | 12.26 | 12.28 | 12.09 | 12.17 | 205,671 | -0.03(-0.23%) |
Nov 03, 2021 | 12.15 | 12.24 | 12.11 | 12.19 | 196,759 | +0.06(+0.53%) |
Nov 02, 2021 | 12.21 | 12.22 | 12.06 | 12.13 | 265,625 | -0.04(-0.30%) |
Nov 01, 2021 | 12.33 | 12.28 | 12.15 | 12.17 | 335,883 | -0.13(-1.04%) |
Oct 29, 2021 | 12.28 | 12.35 | 12.26 | 12.29 | 202,658 | -0.04(-0.30%) |
Oct 28, 2021 | 12.22 | 12.34 | 12.17 | 12.33 | 268,321 | +0.14(+1.13%) |
Oct 27, 2021 | 12.25 | 12.33 | 12.18 | 12.19 | 299,626 | -0.07(-0.60%) |
Oct 26, 2021 | 12.29 | 12.27 | 264,602 | -0.02(-0.15%) | ||
Oct 25, 2021 | 12.31 | 12.35 | 12.27 | 12.29 | 173,832 | +0.01(+0.07%) |
Oct 22, 2021 | 12.34 | 12.42 | 12.27 | 12.28 | 188,947 | -0.05(-0.45%) |
Oct 21, 2021 | 12.28 | 12.36 | 12.27 | 12.33 | 235,784 | +0.05(+0.45%) |
Oct 20, 2021 | 12.26 | 12.32 | 12.24 | 12.28 | 215,678 | +0.00(+0.00%) |
Oct 19, 2021 | 12.30 | 12.30 | 12.21 | 12.28 | 158,124 | +0.05(+0.45%) |
Oct 18, 2021 | 12.27 | 12.34 | 12.20 | 12.22 | 209,182 | -0.04(-0.30%) |
Oct 15, 2021 | 12.36 | 12.42 | 12.24 | 12.26 | 278,832 | -0.01(-0.07%) |
Oct 14, 2021 | 12.33 | 12.36 | 12.20 | 12.27 | 172,513 | +0.00(+0.00%) |
Oct 13, 2021 | 12.18 | 12.36 | 12.18 | 12.27 | 336,770 | +0.06(+0.52%) |
Oct 12, 2021 | 12.20 | 12.33 | 12.16 | 12.20 | 296,658 | +0.00(+0.00%) |
Oct 11, 2021 | 12.34 | 12.34 | 12.17 | 12.20 | 279,563 | -0.01(-0.07%) |
Oct 08, 2021 | 12.16 | 12.31 | 12.15 | 12.21 | 354,830 | +0.12(+0.98%) |
Oct 07, 2021 | 12.21 | 12.31 | 12.08 | 12.09 | 235,255 | -0.04(-0.30%) |
Oct 06, 2021 | 12.06 | 12.18 | 12.03 | 12.13 | 322,670 | +0.05(+0.45%) |
Oct 05, 2021 | 12.06 | 12.15 | 11.99 | 12.08 | 252,964 | +0.06(+0.53%) |
Oct 04, 2021 | 11.97 | 12.11 | 11.96 | 12.01 | 287,925 | +0.01(+0.08%) |
Oct 01, 2021 | 11.95 | 12.06 | 11.90 | 12.00 | 264,511 | +0.13(+1.08%) |
Sep 30, 2021 | 12.06 | 12.12 | 11.86 | 11.87 | 292,720 | -0.12(-0.99%) |
Sep 29, 2021 | 11.91 | 12.14 | 11.90 | 11.99 | 393,240 | +0.09(+0.77%) |
Sep 28, 2021 | 11.94 | 12.06 | 11.86 | 11.90 | 299,958 | -0.05(-0.46%) |
Sep 27, 2021 | 11.84 | 12.08 | 11.84 | 11.96 | 375,546 | +0.12(+1.01%) |
Sep 24, 2021 | 11.85 | 11.97 | 11.83 | 11.84 | 214,861 | -0.05(-0.38%) |
Sep 23, 2021 | 11.85 | 12.02 | 11.85 | 11.88 | 475,001 | -0.01(-0.08%) |
Sep 22, 2021 | 11.84 | 12.00 | 11.83 | 11.89 | 334,583 | +0.08(+0.70%) |
Sep 21, 2021 | 11.72 | 11.96 | 11.72 | 11.81 | 475,020 | +0.16(+1.34%) |
Sep 20, 2021 | 11.84 | 11.86 | 11.31 | 11.65 | 1,235,515 | -0.30(-2.53%) |
Sep 17, 2021 | 12.13 | 12.14 | 11.95 | 11.96 | 763,731 | -0.15(-1.25%) |
Sep 16, 2021 | 12.21 | 12.23 | 12.05 | 12.11 | 372,379 | -0.11(-0.88%) |
Sep 15, 2021 | 12.07 | 12.24 | 12.07 | 12.21 | 300,323 | +0.11(+0.88%) |
Sep 14, 2021 | 12.21 | 12.24 | 12.06 | 12.11 | 228,292 | -0.04(-0.29%) |
Sep 13, 2021 | 12.27 | 12.27 | 12.05 | 12.14 | 345,264 | -0.04(-0.29%) |
Sep 10, 2021 | 12.23 | 12.32 | 12.17 | 12.18 | 193,464 | -0.02(-0.15%) |
Sep 09, 2021 | 12.14 | 12.34 | 12.14 | 12.20 | 261,350 | +0.05(+0.44%) |
Sep 08, 2021 | 12.15 | 12.43 | 12.13 | 12.14 | 214,882 | -0.02(-0.15%) |
Sep 07, 2021 | 12.38 | 12.38 | 12.15 | 12.16 | 416,996 | -0.20(-1.66%) |
Sep 03, 2021 | 12.33 | 12.37 | 12.26 | 12.37 | 136,091 | +0.06(+0.51%) |
Sep 02, 2021 | 12.25 | 12.34 | 12.17 | 12.30 | 215,653 | +0.05(+0.44%) |
Sep 01, 2021 | 12.25 | 12.34 | 12.16 | 12.25 | 169,343 | +0.00(+0.00%) |
Aug 31, 2021 | 12.19 | 12.29 | 12.18 | 12.25 | 213,009 | +0.10(+0.81%) |
Aug 30, 2021 | 12.47 | 12.47 | 12.14 | 12.15 | 284,894 | -0.25(-2.01%) |
Aug 27, 2021 | 12.21 | 12.47 | 12.21 | 12.40 | 176,681 | +0.16(+1.31%) |
Aug 26, 2021 | 12.32 | 12.38 | 12.13 | 12.24 | 296,202 | -0.05(-0.43%) |
Aug 25, 2021 | 12.15 | 12.37 | 12.11 | 12.29 | 229,777 | +0.13(+1.10%) |
Aug 24, 2021 | 12.19 | 12.25 | 12.11 | 12.16 | 236,682 | -0.01(-0.07%) |
Aug 23, 2021 | 12.24 | 12.28 | 12.02 | 12.17 | 479,161 | +0.01(+0.07%) |
Aug 20, 2021 | 11.77 | 12.20 | 11.77 | 12.16 | 351,484 | +0.39(+3.33%) |
Aug 19, 2021 | 12.03 | 12.07 | 11.60 | 11.77 | 691,396 | -0.32(-2.65%) |
Aug 18, 2021 | 12.11 | 12.18 | 12.07 | 12.09 | 206,354 | -0.04(-0.29%) |
Aug 17, 2021 | 12.19 | 12.24 | 12.03 | 12.13 | 197,274 | -0.10(-0.80%) |
Aug 16, 2021 | 12.29 | 12.35 | 12.21 | 12.22 | 193,972 | -0.10(-0.80%) |
Aug 13, 2021 | 12.28 | 12.36 | 12.27 | 12.32 | 143,125 | +0.08(+0.66%) |
Aug 12, 2021 | 12.22 | 12.29 | 12.07 | 12.24 | 277,567 | -0.01(-0.07%) |
Aug 11, 2021 | 12.26 | 12.37 | 12.18 | 12.25 | 230,586 | -0.02(-0.15%) |
Aug 10, 2021 | 12.16 | 12.31 | 12.12 | 12.27 | 276,970 | +0.09(+0.73%) |
Aug 09, 2021 | 12.27 | 12.29 | 12.17 | 12.18 | 312,637 | -0.10(-0.80%) |
Aug 06, 2021 | 12.31 | 12.35 | 12.15 | 12.28 | 310,263 | -0.03(-0.22%) |
Aug 05, 2021 | 12.15 | 12.30 | 12.11 | 12.30 | 223,846 | +0.20(+1.62%) |
Aug 04, 2021 | 12.29 | 12.37 | 12.10 | 12.11 | 247,212 | -0.12(-0.95%) |
Aug 03, 2021 | 12.26 | 12.26 | 12.05 | 12.22 | 389,753 | +0.00(+0.00%) |
Aug 02, 2021 | 12.34 | 12.42 | 12.18 | 12.22 | 178,514 | -0.03(-0.22%) |
Jul 30, 2021 | 12.22 | 12.31 | 12.18 | 12.25 | 177,382 | +0.02(+0.15%) |
Jul 29, 2021 | 12.35 | 12.39 | 12.21 | 12.23 | 186,270 | -0.07(-0.58%) |
Jul 28, 2021 | 12.31 | 12.37 | 12.17 | 12.30 | 192,763 | +0.00(+0.00%) |
Jul 27, 2021 | 12.29 | 12.33 | 12.17 | 12.30 | 114,054 | -0.04(-0.29%) |
Jul 26, 2021 | 12.22 | 12.43 | 12.22 | 12.34 | 120,206 | +0.11(+0.87%) |
Jul 23, 2021 | 12.43 | 12.43 | 12.16 | 12.23 | 186,614 | -0.03(-0.22%) |
Jul 22, 2021 | 12.37 | 12.37 | 12.22 | 12.26 | 133,539 | -0.11(-0.86%) |
Jul 21, 2021 | 12.26 | 12.46 | 12.25 | 12.37 | 222,335 | +0.16(+1.31%) |
Jul 20, 2021 | 12.02 | 12.27 | 11.97 | 12.21 | 359,032 | +0.21(+1.78%) |
Jul 19, 2021 | 11.93 | 12.13 | 11.73 | 11.99 | 846,618 | -0.11(-0.88%) |
Jul 16, 2021 | 12.20 | 12.25 | 12.07 | 12.10 | 193,027 | -0.10(-0.80%) |
Jul 15, 2021 | 12.23 | 12.34 | 12.09 | 12.20 | 225,464 | -0.13(-1.08%) |
Jul 14, 2021 | 12.40 | 12.50 | 12.29 | 12.33 | 209,434 | -0.07(-0.57%) |
Jul 13, 2021 | 12.42 | 12.44 | 12.25 | 12.40 | 242,124 | -0.09(-0.71%) |
Jul 12, 2021 | 12.23 | 12.50 | 12.21 | 12.49 | 330,838 | +0.19(+1.52%) |
Jul 09, 2021 | 12.21 | 12.35 | 12.09 | 12.30 | 232,628 | +0.20(+1.69%) |
Jul 08, 2021 | 12.08 | 12.22 | 11.87 | 12.10 | 365,244 | -0.15(-1.24%) |
Jul 07, 2021 | 12.37 | 12.40 | 12.07 | 12.25 | 348,505 | -0.10(-0.79%) |
Jul 06, 2021 | 12.47 | 12.56 | 12.30 | 12.35 | 294,707 | -0.12(-0.93%) |
Jul 02, 2021 | 12.25 | 12.53 | 12.17 | 12.46 | 336,971 | +0.27(+2.19%) |
Jul 01, 2021 | 12.19 | 12.32 | 12.13 | 12.20 | 260,972 | +0.04(+0.29%) |
Jun 30, 2021 | 12.12 | 12.29 | 12.05 | 12.16 | 251,067 | +0.04(+0.29%) |
Jun 29, 2021 | 12.32 | 12.44 | 12.11 | 12.13 | 391,782 | -0.23(-1.88%) |
Jun 28, 2021 | 12.40 | 12.42 | 12.20 | 12.36 | 183,528 | +0.03(+0.22%) |
Jun 25, 2021 | 12.51 | 12.51 | 12.31 | 12.33 | 286,341 | -0.12(-0.93%) |
Jun 24, 2021 | 12.40 | 12.52 | 12.35 | 12.45 | 204,574 | +0.14(+1.16%) |
Jun 23, 2021 | 12.32 | 12.48 | 12.30 | 12.30 | 308,701 | +0.04(+0.29%) |
Jun 22, 2021 | 12.38 | 12.38 | 12.16 | 12.27 | 326,210 | -0.12(-0.94%) |
Jun 21, 2021 | 12.41 | 12.41 | 12.19 | 12.38 | 373,353 | +0.32(+2.66%) |
Jun 18, 2021 | 12.38 | 12.54 | 12.05 | 12.06 | 1,072,148 | -0.43(-3.42%) |
Jun 17, 2021 | 12.73 | 12.84 | 12.41 | 12.49 | 542,696 | -0.37(-2.91%) |
Jun 16, 2021 | 12.82 | 12.95 | 12.58 | 12.86 | 759,217 | -0.01(-0.07%) |
Jun 15, 2021 | 13.17 | 13.20 | 12.82 | 12.87 | 618,982 | -0.27(-2.05%) |
Jun 14, 2021 | 13.15 | 13.20 | 12.93 | 13.14 | 703,590 | +0.03(+0.20%) |
Jun 11, 2021 | 12.96 | 13.13 | 12.95 | 13.12 | 547,380 | +0.23(+1.75%) |
Jun 10, 2021 | 13.00 | 13.03 | 12.86 | 12.89 | 384,816 | -0.03(-0.20%) |
Jun 09, 2021 | 12.93 | 13.01 | 12.87 | 12.92 | 287,909 | +0.00(+0.00%) |
Jun 08, 2021 | 12.93 | 12.97 | 12.81 | 12.92 | 229,202 | +0.12(+0.95%) |
Jun 07, 2021 | 12.72 | 12.94 | 12.72 | 12.80 | 321,302 | +0.10(+0.75%) |
Jun 04, 2021 | 12.67 | 12.73 | 12.62 | 12.70 | 222,881 | +0.03(+0.21%) |
Jun 03, 2021 | 12.57 | 12.78 | 12.53 | 12.67 | 267,784 | +0.09(+0.69%) |
Jun 02, 2021 | 12.56 | 12.61 | 12.48 | 12.59 | 238,246 | +0.04(+0.35%) |