Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.49 | 10.65 | 10.42 | 10.59 | 1,270,593 | +0.04(+0.37%) |
Jun 29, 2022 | 10.60 | 10.61 | 10.42 | 10.55 | 908,766 | -0.03(-0.30%) |
Jun 28, 2022 | 11.07 | 11.12 | 10.58 | 10.58 | 1,740,464 | -0.39(-3.58%) |
Jun 27, 2022 | 10.82 | 11.01 | 10.79 | 10.98 | 1,300,517 | +0.18(+1.67%) |
Jun 24, 2022 | 10.56 | 10.83 | 10.54 | 10.80 | 1,195,522 | +0.36(+3.46%) |
Jun 23, 2022 | 10.53 | 10.58 | 10.40 | 10.44 | 968,171 | -0.06(-0.60%) |
Jun 22, 2022 | 10.44 | 10.56 | 10.43 | 10.50 | 1,215,751 | -0.01(-0.08%) |
Jun 21, 2022 | 10.39 | 10.64 | 10.36 | 10.51 | 1,656,088 | +0.21(+2.06%) |
Jun 17, 2022 | 10.06 | 10.35 | 10.06 | 10.29 | 1,994,037 | +0.23(+2.26%) |
Jun 16, 2022 | 10.06 | 10.19 | 9.905 | 10.07 | 4,224,815 | -0.21(-2.06%) |
Jun 15, 2022 | 10.36 | 10.44 | 10.05 | 10.28 | 2,430,782 | +0.00(+0.00%) |
Jun 14, 2022 | 10.17 | 10.37 | 10.14 | 10.28 | 3,111,284 | +0.08(+0.77%) |
Jun 13, 2022 | 10.24 | 10.25 | 9.956 | 10.20 | 5,206,683 | -0.30(-2.84%) |
Jun 10, 2022 | 10.62 | 10.65 | 10.34 | 10.50 | 2,234,458 | -0.24(-2.27%) |
Jun 09, 2022 | 10.99 | 11.05 | 10.73 | 10.74 | 1,519,709 | -0.27(-2.43%) |
Jun 08, 2022 | 11.06 | 11.09 | 10.96 | 11.01 | 1,469,489 | -0.03(-0.28%) |
Jun 07, 2022 | 11.07 | 11.10 | 10.99 | 11.04 | 1,074,388 | -0.05(-0.50%) |
Jun 06, 2022 | 11.12 | 11.15 | 11.00 | 11.09 | 1,161,624 | +0.05(+0.43%) |
Jun 03, 2022 | 11.13 | 11.20 | 11.01 | 11.05 | 1,349,295 | -0.13(-1.19%) |
Jun 02, 2022 | 11.07 | 11.19 | 11.01 | 11.18 | 1,158,996 | +0.13(+1.21%) |
Jun 01, 2022 | 11.06 | 11.11 | 10.92 | 11.05 | 2,055,339 | -0.01(-0.07%) |
May 31, 2022 | 11.39 | 11.39 | 11.02 | 11.06 | 1,729,730 | -0.36(-3.16%) |
May 27, 2022 | 11.20 | 11.43 | 11.19 | 11.42 | 2,055,518 | +0.27(+2.47%) |
May 26, 2022 | 11.01 | 11.22 | 11.01 | 11.14 | 1,649,759 | +0.17(+1.58%) |
May 25, 2022 | 10.74 | 11.12 | 10.74 | 10.97 | 2,152,370 | +0.24(+2.19%) |
May 24, 2022 | 10.91 | 10.96 | 10.56 | 10.73 | 3,008,761 | -0.23(-2.08%) |
May 23, 2022 | 10.77 | 11.08 | 10.70 | 10.96 | 2,433,578 | +0.27(+2.50%) |
May 20, 2022 | 11.11 | 11.13 | 10.53 | 10.69 | 3,596,555 | -0.37(-3.34%) |
May 19, 2022 | 11.39 | 11.46 | 11.05 | 11.06 | 2,605,448 | -0.42(-3.63%) |
May 18, 2022 | 11.78 | 11.82 | 11.46 | 11.48 | 1,809,562 | -0.35(-2.92%) |
May 17, 2022 | 12.01 | 12.01 | 11.78 | 11.82 | 2,197,519 | -0.04(-0.33%) |
May 16, 2022 | 11.77 | 11.97 | 11.69 | 11.86 | 2,489,639 | +0.31(+2.65%) |
May 13, 2022 | 11.51 | 11.74 | 11.41 | 11.56 | 2,855,711 | +0.13(+1.13%) |
May 12, 2022 | 11.85 | 11.87 | 11.27 | 11.43 | 4,471,521 | -0.55(-4.57%) |
May 11, 2022 | 12.25 | 12.34 | 11.88 | 11.98 | 3,646,229 | -0.27(-2.17%) |
May 10, 2022 | 12.47 | 12.64 | 12.02 | 12.24 | 3,898,751 | -0.10(-0.80%) |
May 09, 2022 | 13.04 | 13.10 | 12.28 | 12.34 | 3,096,891 | -0.84(-6.35%) |
May 06, 2022 | 12.81 | 13.19 | 12.64 | 13.18 | 1,898,124 | +0.33(+2.61%) |
May 05, 2022 | 13.15 | 13.15 | 12.71 | 12.84 | 1,955,941 | -0.30(-2.31%) |
May 04, 2022 | 12.93 | 13.20 | 12.87 | 13.15 | 1,584,957 | +0.27(+2.13%) |
May 03, 2022 | 12.65 | 12.93 | 12.58 | 12.87 | 1,835,342 | +0.30(+2.36%) |
May 02, 2022 | 12.81 | 12.93 | 12.40 | 12.58 | 2,205,051 | -0.20(-1.55%) |
Apr 29, 2022 | 13.04 | 13.11 | 12.75 | 12.77 | 1,539,549 | -0.29(-2.21%) |
Apr 28, 2022 | 13.22 | 13.24 | 12.80 | 13.06 | 2,615,540 | -0.11(-0.87%) |
Apr 27, 2022 | 13.17 | 13.36 | 13.14 | 13.18 | 2,113,211 | +0.03(+0.23%) |
Apr 26, 2022 | 13.64 | 13.64 | 13.15 | 13.15 | 1,714,990 | -0.54(-3.94%) |
Apr 25, 2022 | 13.61 | 13.71 | 13.42 | 13.69 | 1,548,426 | +0.03(+0.22%) |
Apr 22, 2022 | 14.12 | 14.16 | 13.64 | 13.66 | 2,787,563 | -0.62(-4.37%) |
Apr 21, 2022 | 14.41 | 14.52 | 14.26 | 14.28 | 1,033,794 | -0.10(-0.69%) |
Apr 20, 2022 | 14.35 | 14.46 | 14.33 | 14.38 | 832,424 | +0.10(+0.69%) |
Apr 19, 2022 | 14.19 | 14.33 | 14.15 | 14.28 | 953,650 | +0.10(+0.70%) |
Apr 18, 2022 | 14.15 | 14.33 | 14.15 | 14.18 | 1,080,267 | +0.05(+0.32%) |
Apr 14, 2022 | 14.10 | 14.23 | 14.07 | 14.14 | 1,035,430 | +0.04(+0.27%) |
Apr 13, 2022 | 13.95 | 14.14 | 13.93 | 14.10 | 1,024,700 | +0.18(+1.31%) |
Apr 12, 2022 | 13.98 | 14.06 | 13.88 | 13.92 | 1,114,963 | -0.05(-0.38%) |
Apr 11, 2022 | 13.95 | 14.04 | 13.88 | 13.97 | 1,150,562 | +0.03(+0.22%) |
Apr 08, 2022 | 13.82 | 13.96 | 13.78 | 13.94 | 1,075,530 | +0.15(+1.10%) |
Apr 07, 2022 | 13.98 | 14.07 | 13.73 | 13.79 | 1,978,888 | -0.15(-1.09%) |
Apr 06, 2022 | 13.92 | 14.04 | 13.87 | 13.94 | 1,418,888 | -0.02(-0.16%) |
Apr 05, 2022 | 13.86 | 14.04 | 13.86 | 13.96 | 1,242,568 | +0.08(+0.55%) |
Apr 04, 2022 | 14.11 | 14.17 | 13.76 | 13.88 | 2,378,075 | -0.24(-1.67%) |
Apr 01, 2022 | 13.85 | 14.15 | 13.82 | 14.12 | 3,228,323 | +0.38(+2.77%) |
Mar 31, 2022 | 13.79 | 13.90 | 13.73 | 13.74 | 1,110,003 | -0.05(-0.39%) |
Mar 30, 2022 | 13.84 | 13.93 | 13.77 | 13.79 | 1,582,853 | -0.06(-0.44%) |
Mar 29, 2022 | 13.79 | 13.88 | 13.74 | 13.85 | 1,687,522 | +0.11(+0.77%) |
Mar 28, 2022 | 13.83 | 13.84 | 13.67 | 13.75 | 1,292,558 | -0.10(-0.71%) |
Mar 25, 2022 | 13.66 | 13.88 | 13.62 | 13.85 | 1,602,287 | +0.27(+1.96%) |
Mar 24, 2022 | 13.61 | 13.63 | 13.54 | 13.58 | 1,002,099 | +0.01(+0.06%) |
Mar 23, 2022 | 13.71 | 13.74 | 13.52 | 13.57 | 1,178,768 | -0.12(-0.89%) |
Mar 22, 2022 | 13.67 | 13.74 | 13.63 | 13.69 | 1,172,715 | +0.07(+0.50%) |
Mar 21, 2022 | 13.42 | 13.63 | 13.42 | 13.63 | 1,684,034 | +0.24(+1.82%) |
Mar 18, 2022 | 13.32 | 13.45 | 13.26 | 13.38 | 1,447,862 | +0.06(+0.46%) |
Mar 17, 2022 | 13.03 | 13.36 | 12.95 | 13.32 | 2,361,951 | +0.30(+2.34%) |
Mar 16, 2022 | 13.05 | 13.14 | 12.94 | 13.02 | 1,851,306 | +0.07(+0.53%) |
Mar 15, 2022 | 12.96 | 13.03 | 12.77 | 12.95 | 1,374,566 | +0.01(+0.06%) |
Mar 14, 2022 | 13.00 | 13.18 | 12.90 | 12.94 | 1,067,262 | -0.02(-0.12%) |
Mar 11, 2022 | 12.93 | 13.04 | 12.84 | 12.96 | 1,106,640 | +0.08(+0.59%) |
Mar 10, 2022 | 12.84 | 12.92 | 12.78 | 12.88 | 1,051,762 | -0.04(-0.29%) |
Mar 09, 2022 | 13.11 | 13.18 | 12.86 | 12.92 | 1,591,011 | -0.01(-0.06%) |
Mar 08, 2022 | 12.91 | 13.00 | 12.55 | 12.93 | 2,451,270 | +0.09(+0.71%) |
Mar 07, 2022 | 13.16 | 13.20 | 12.83 | 12.84 | 2,087,131 | -0.38(-2.91%) |
Mar 04, 2022 | 13.15 | 13.22 | 13.04 | 13.22 | 1,308,388 | -0.05(-0.39%) |
Mar 03, 2022 | 13.38 | 13.42 | 13.23 | 13.27 | 1,252,019 | -0.06(-0.44%) |
Mar 02, 2022 | 13.17 | 13.38 | 12.99 | 13.33 | 1,587,436 | +0.24(+1.86%) |
Mar 01, 2022 | 13.23 | 13.39 | 13.05 | 13.09 | 1,650,084 | -0.20(-1.50%) |
Feb 28, 2022 | 13.12 | 13.33 | 13.05 | 13.29 | 1,769,195 | +0.07(+0.56%) |
Feb 25, 2022 | 12.95 | 13.24 | 13.11 | 13.21 | 1,573,878 | +0.33(+2.52%) |
Feb 24, 2022 | 12.70 | 12.99 | 12.50 | 12.89 | 3,284,269 | -0.22(-1.69%) |
Feb 23, 2022 | 13.48 | 13.50 | 12.92 | 13.11 | 2,853,336 | -0.37(-2.74%) |
Feb 22, 2022 | 13.25 | 13.56 | 13.18 | 13.48 | 2,686,144 | +0.21(+1.62%) |
Feb 18, 2022 | 13.26 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 13.33 | 13.36 | 13.22 | 13.25 | 749,670 | -0.15(-1.10%) |
Feb 16, 2022 | 13.21 | 13.44 | 13.19 | 13.40 | 971,985 | +0.22(+1.68%) |
Feb 15, 2022 | 13.12 | 13.26 | 13.10 | 13.18 | 917,719 | +0.15(+1.14%) |
Feb 14, 2022 | 13.06 | 13.15 | 12.96 | 13.03 | 1,160,027 | -0.08(-0.62%) |
Feb 11, 2022 | 13.22 | 13.31 | 13.04 | 13.11 | 1,009,714 | -0.10(-0.73%) |
Feb 10, 2022 | 13.35 | 13.40 | 13.16 | 13.21 | 939,626 | -0.14(-1.05%) |
Feb 09, 2022 | 13.23 | 13.50 | 13.23 | 13.35 | 963,736 | +0.05(+0.39%) |
Feb 08, 2022 | 13.29 | 13.38 | 13.18 | 13.29 | 1,562,523 | -0.11(-0.83%) |
Feb 07, 2022 | 13.26 | 13.43 | 13.21 | 13.40 | 1,352,631 | +0.19(+1.45%) |
Feb 04, 2022 | 13.18 | 13.25 | 13.11 | 13.21 | 1,420,411 | +0.03(+0.22%) |
Feb 03, 2022 | 13.23 | 13.26 | 13.18 | 1,978,993 | -0.10(-0.72%) | |
Feb 02, 2022 | 13.31 | 13.33 | 13.19 | 13.28 | 1,501,608 | +0.03(+0.22%) |
Feb 01, 2022 | 13.28 | 13.35 | 13.15 | 13.25 | 1,629,738 | +0.03(+0.22%) |
Jan 31, 2022 | 12.55 | 13.22 | 13.22 | 3,210,560 | +0.69(+5.49%) | |
Jan 28, 2022 | 12.77 | 12.77 | 12.37 | 12.53 | 1,997,857 | -0.25(-1.97%) |
Jan 27, 2022 | 12.88 | 13.15 | 12.73 | 12.78 | 2,183,769 | -0.01(-0.06%) |
Jan 26, 2022 | 12.57 | 13.01 | 12.57 | 12.79 | 2,703,536 | +0.27(+2.18%) |
Jan 25, 2022 | 12.19 | 12.55 | 12.11 | 12.52 | 2,890,749 | +0.24(+1.99%) |
Jan 24, 2022 | 12.38 | 12.61 | 11.91 | 12.27 | 4,541,932 | -0.30(-2.41%) |
Jan 21, 2022 | 12.70 | 12.82 | 12.54 | 12.58 | 2,636,011 | -0.18(-1.45%) |
Jan 20, 2022 | 12.89 | 13.03 | 12.74 | 12.76 | 2,045,615 | -0.13(-1.03%) |
Jan 19, 2022 | 12.94 | 13.12 | 12.87 | 12.89 | 2,624,959 | -0.02(-0.17%) |
Jan 18, 2022 | 12.95 | 13.21 | 12.89 | 12.92 | 3,455,233 | -0.12(-0.91%) |
Jan 14, 2022 | 13.04 | 0 | -0.07(-0.56%) | |||
Jan 13, 2022 | 13.20 | 13.29 | 13.11 | 13.11 | 2,031,387 | -0.01(-0.11%) |
Jan 12, 2022 | 12.96 | 13.19 | 12.96 | 13.12 | 2,055,457 | +0.18(+1.43%) |
Jan 11, 2022 | 12.58 | 12.98 | 12.58 | 12.94 | 2,254,269 | +0.35(+2.82%) |
Jan 10, 2022 | 12.61 | 12.81 | 12.58 | 12.58 | 2,607,767 | -0.01(-0.06%) |
Jan 07, 2022 | 12.32 | 12.63 | 12.32 | 12.59 | 2,873,137 | +0.32(+2.59%) |
Jan 06, 2022 | 12.30 | 12.44 | 12.24 | 12.27 | 2,992,359 | +0.03(+0.24%) |
Jan 05, 2022 | 12.33 | 12.39 | 12.21 | 12.24 | 1,145,265 | -0.06(-0.48%) |
Jan 04, 2022 | 12.28 | 12.41 | 12.24 | 12.30 | 1,056,969 | +0.03(+0.24%) |
Jan 03, 2022 | 12.30 | 12.39 | 12.21 | 12.27 | 3,472,014 | +0.01(+0.06%) |
Dec 31, 2021 | 12.27 | 12.30 | 12.18 | 12.27 | 1,335,852 | +0.03(+0.24%) |
Dec 30, 2021 | 12.30 | 12.36 | 12.24 | 12.24 | 1,574,128 | -0.06(-0.48%) |
Dec 29, 2021 | 12.33 | 12.37 | 12.28 | 12.30 | 910,396 | -0.04(-0.30%) |
Dec 28, 2021 | 12.27 | 12.40 | 12.23 | 12.33 | 1,497,829 | +0.08(+0.66%) |
Dec 27, 2021 | 12.22 | 12.25 | 12.14 | 12.25 | 950,008 | +0.05(+0.42%) |
Dec 23, 2021 | 12.16 | 12.23 | 12.13 | 12.20 | 957,859 | +0.07(+0.61%) |
Dec 22, 2021 | 12.06 | 12.19 | 12.01 | 12.13 | 1,218,765 | +0.10(+0.80%) |
Dec 21, 2021 | 12.02 | 12.13 | 12.01 | 12.03 | 1,213,020 | +0.08(+0.68%) |
Dec 20, 2021 | 11.84 | 11.99 | 11.76 | 11.95 | 1,608,305 | +0.01(+0.12%) |
Dec 17, 2021 | 11.92 | 11.98 | 11.77 | 11.93 | 4,365,173 | -0.04(-0.37%) |
Dec 16, 2021 | 12.09 | 12.12 | 11.95 | 11.98 | 1,075,357 | -0.09(-0.74%) |
Dec 15, 2021 | 12.06 | 12.11 | 12.00 | 12.07 | 1,306,483 | +0.00(+0.00%) |
Dec 14, 2021 | 12.11 | 12.18 | 12.03 | 12.07 | 1,124,171 | -0.08(-0.67%) |
Dec 13, 2021 | 12.23 | 12.24 | 12.09 | 12.15 | 1,130,781 | -0.09(-0.72%) |
Dec 10, 2021 | 12.22 | 12.31 | 12.22 | 12.24 | 526,686 | +0.04(+0.30%) |
Dec 09, 2021 | 12.27 | 12.30 | 12.17 | 12.20 | 843,676 | -0.07(-0.60%) |
Dec 08, 2021 | 12.34 | 12.40 | 12.25 | 12.27 | 830,834 | -0.05(-0.42%) |
Dec 07, 2021 | 12.27 | 12.38 | 12.27 | 12.33 | 972,462 | +0.07(+0.54%) |
Dec 06, 2021 | 12.26 | 12.28 | 12.14 | 12.26 | 1,022,924 | +0.09(+0.73%) |
Dec 03, 2021 | 12.17 | 12.19 | 12.07 | 12.17 | 1,155,352 | +0.02(+0.18%) |
Dec 02, 2021 | 12.10 | 12.20 | 12.10 | 12.15 | 839,433 | +0.07(+0.55%) |
Dec 01, 2021 | 12.27 | 12.33 | 12.05 | 12.08 | 1,207,930 | -0.07(-0.61%) |
Nov 30, 2021 | 12.17 | 12.20 | 12.03 | 12.16 | 1,025,993 | -0.07(-0.60%) |
Nov 29, 2021 | 12.34 | 12.40 | 12.19 | 12.23 | 982,003 | -0.02(-0.18%) |
Nov 26, 2021 | 12.20 | 12.28 | 12.11 | 12.25 | 873,507 | -0.09(-0.72%) |
Nov 24, 2021 | 12.29 | 12.39 | 12.29 | 12.34 | 534,302 | -0.01(-0.06%) |
Nov 23, 2021 | 12.34 | 12.36 | 12.27 | 12.35 | 835,610 | +0.05(+0.42%) |
Nov 22, 2021 | 12.39 | 12.45 | 12.21 | 12.30 | 1,565,092 | -0.06(-0.48%) |
Nov 19, 2021 | 12.44 | 12.47 | 12.30 | 12.35 | 962,041 | -0.18(-1.47%) |
Nov 18, 2021 | 12.55 | 12.54 | 12.44 | 12.54 | 905,044 | +0.01(+0.12%) |
Nov 17, 2021 | 12.65 | 12.71 | 12.51 | 12.52 | 1,081,851 | -0.10(-0.76%) |
Nov 16, 2021 | 12.61 | 12.69 | 12.55 | 12.62 | 969,235 | -0.01(-0.06%) |
Nov 15, 2021 | 12.72 | 12.78 | 12.61 | 12.63 | 1,020,766 | -0.09(-0.70%) |
Nov 12, 2021 | 12.89 | 12.92 | 12.68 | 12.72 | 1,052,678 | -0.16(-1.26%) |
Nov 11, 2021 | 12.83 | 12.90 | 12.80 | 12.88 | 666,243 | +0.07(+0.52%) |
Nov 10, 2021 | 12.76 | 12.81 | 746,109 | +0.00(+0.00%) | ||
Nov 09, 2021 | 12.88 | 12.94 | 12.75 | 12.81 | 1,394,406 | -0.05(-0.40%) |
Nov 08, 2021 | 12.93 | 12.94 | 12.85 | 12.87 | 3,154,237 | -0.01(-0.11%) |
Nov 05, 2021 | 12.97 | 12.97 | 12.85 | 12.88 | 1,360,011 | +0.00(+0.00%) |
Nov 04, 2021 | 12.86 | 12.92 | 12.80 | 12.88 | 764,443 | +0.04(+0.34%) |
Nov 03, 2021 | 12.92 | 12.96 | 12.78 | 12.84 | 1,212,947 | -0.04(-0.34%) |
Nov 02, 2021 | 13.06 | 13.07 | 12.81 | 12.88 | 2,322,061 | -0.13(-1.00%) |
Nov 01, 2021 | 12.83 | 13.10 | 12.96 | 13.01 | 1,323,608 | +0.29(+2.26%) |
Oct 29, 2021 | 12.78 | 12.81 | 12.67 | 12.72 | 873,796 | -0.04(-0.34%) |
Oct 28, 2021 | 12.63 | 12.76 | 12.63 | 12.76 | 692,631 | +0.19(+1.49%) |
Oct 27, 2021 | 12.64 | 12.66 | 12.57 | 12.58 | 704,359 | -0.06(-0.46%) |
Oct 26, 2021 | 12.67 | 12.63 | 1,457,674 | +0.01(+0.06%) | ||
Oct 25, 2021 | 12.58 | 12.66 | 12.57 | 12.63 | 701,289 | +0.09(+0.75%) |
Oct 22, 2021 | 12.56 | 12.58 | 12.48 | 12.53 | 550,285 | -0.01(-0.06%) |
Oct 21, 2021 | 12.54 | 12.58 | 12.51 | 12.54 | 662,456 | +0.00(+0.00%) |
Oct 20, 2021 | 12.59 | 12.66 | 12.54 | 12.54 | 470,758 | -0.01(-0.11%) |
Oct 19, 2021 | 12.51 | 12.58 | 12.48 | 12.56 | 480,068 | +0.05(+0.40%) |
Oct 18, 2021 | 12.56 | 12.61 | 12.44 | 12.51 | 831,324 | -0.02(-0.17%) |
Oct 15, 2021 | 12.53 | 12.63 | 12.51 | 12.53 | 830,100 | +0.04(+0.29%) |
Oct 14, 2021 | 12.50 | 12.51 | 12.38 | 12.49 | 777,139 | +0.06(+0.46%) |
Oct 13, 2021 | 12.33 | 12.48 | 12.31 | 12.43 | 698,421 | +0.10(+0.82%) |
Oct 12, 2021 | 12.37 | 12.45 | 12.33 | 12.33 | 665,361 | -0.04(-0.35%) |
Oct 11, 2021 | 12.41 | 12.48 | 12.35 | 12.38 | 835,728 | -0.02(-0.17%) |
Oct 08, 2021 | 12.12 | 12.43 | 12.12 | 12.40 | 1,153,188 | +0.27(+2.26%) |
Oct 07, 2021 | 12.20 | 12.27 | 12.12 | 12.12 | 682,807 | -0.01(-0.12%) |
Oct 06, 2021 | 11.99 | 12.17 | 11.97 | 12.14 | 864,838 | +0.11(+0.90%) |
Oct 05, 2021 | 12.02 | 12.08 | 11.94 | 12.03 | 512,297 | +0.07(+0.60%) |
Oct 04, 2021 | 11.98 | 12.05 | 11.92 | 11.96 | 631,025 | -0.02(-0.18%) |
Oct 01, 2021 | 12.09 | 12.09 | 11.75 | 11.98 | 1,516,083 | +0.02(+0.18%) |
Sep 30, 2021 | 12.06 | 12.11 | 11.95 | 11.96 | 795,498 | -0.07(-0.60%) |
Sep 29, 2021 | 12.02 | 12.06 | 11.97 | 12.03 | 550,910 | +0.04(+0.30%) |
Sep 28, 2021 | 12.11 | 12.12 | 11.99 | 11.99 | 761,807 | -0.12(-1.01%) |
Sep 27, 2021 | 12.00 | 12.15 | 12.00 | 12.12 | 719,052 | +0.13(+1.08%) |
Sep 24, 2021 | 12.00 | 12.07 | 11.96 | 11.99 | 532,991 | -0.01(-0.12%) |
Sep 23, 2021 | 12.13 | 12.16 | 12.00 | 12.00 | 1,185,040 | -0.09(-0.71%) |
Sep 22, 2021 | 12.02 | 12.09 | 11.99 | 12.09 | 613,331 | +0.18(+1.51%) |
Sep 21, 2021 | 11.91 | 12.01 | 11.89 | 11.91 | 682,012 | +0.03(+0.24%) |
Sep 20, 2021 | 11.91 | 11.92 | 11.77 | 11.88 | 1,215,485 | -0.20(-1.67%) |
Sep 17, 2021 | 12.12 | 12.15 | 12.05 | 12.08 | 1,286,197 | -0.04(-0.36%) |
Sep 16, 2021 | 12.17 | 12.20 | 12.04 | 12.12 | 692,902 | -0.01(-0.06%) |
Sep 15, 2021 | 11.99 | 12.14 | 11.93 | 12.13 | 752,831 | +0.20(+1.69%) |
Sep 14, 2021 | 12.02 | 12.08 | 11.92 | 11.93 | 1,349,747 | -0.07(-0.60%) |
Sep 13, 2021 | 12.04 | 12.06 | 11.91 | 12.00 | 1,036,538 | +0.04(+0.30%) |
Sep 10, 2021 | 12.10 | 12.14 | 11.95 | 11.97 | 1,070,224 | -0.12(-1.01%) |
Sep 09, 2021 | 12.00 | 12.13 | 11.97 | 12.09 | 818,253 | +0.03(+0.24%) |
Sep 08, 2021 | 12.04 | 12.12 | 11.97 | 12.06 | 1,061,846 | +0.05(+0.42%) |
Sep 07, 2021 | 12.12 | 12.12 | 11.91 | 12.01 | 1,380,543 | -0.15(-1.24%) |
Sep 03, 2021 | 12.17 | 12.21 | 12.11 | 12.16 | 882,232 | -0.04(-0.30%) |
Sep 02, 2021 | 12.13 | 12.21 | 12.09 | 12.20 | 1,327,931 | +0.06(+0.47%) |
Sep 01, 2021 | 12.19 | 12.21 | 12.10 | 12.14 | 557,962 | -0.03(-0.24%) |
Aug 31, 2021 | 12.15 | 12.20 | 12.07 | 12.17 | 1,159,434 | +0.04(+0.30%) |
Aug 30, 2021 | 12.32 | 12.33 | 12.12 | 12.13 | 814,390 | -0.16(-1.29%) |
Aug 27, 2021 | 12.15 | 12.30 | 12.15 | 12.29 | 557,170 | +0.17(+1.43%) |
Aug 26, 2021 | 12.24 | 12.25 | 12.12 | 12.12 | 730,788 | -0.11(-0.88%) |
Aug 25, 2021 | 12.17 | 12.31 | 12.10 | 12.22 | 1,042,103 | +0.12(+1.01%) |
Aug 24, 2021 | 12.09 | 12.15 | 12.02 | 12.10 | 890,774 | +0.02(+0.18%) |
Aug 23, 2021 | 12.09 | 12.16 | 12.03 | 12.08 | 787,115 | +0.06(+0.48%) |
Aug 20, 2021 | 11.84 | 12.06 | 11.84 | 12.02 | 756,820 | +0.14(+1.15%) |
Aug 19, 2021 | 12.17 | 12.20 | 11.86 | 11.89 | 1,666,694 | -0.34(-2.77%) |
Aug 18, 2021 | 12.33 | 12.36 | 12.21 | 12.22 | 1,076,771 | -0.08(-0.64%) |
Aug 17, 2021 | 12.31 | 12.33 | 12.22 | 12.30 | 743,767 | -0.04(-0.35%) |
Aug 16, 2021 | 12.38 | 12.42 | 12.31 | 12.35 | 696,297 | -0.02(-0.17%) |
Aug 13, 2021 | 12.33 | 12.39 | 12.30 | 12.37 | 507,320 | +0.04(+0.35%) |
Aug 12, 2021 | 12.27 | 12.33 | 12.17 | 12.33 | 991,151 | +0.02(+0.18%) |
Aug 11, 2021 | 12.36 | 12.38 | 12.28 | 12.30 | 590,729 | -0.04(-0.35%) |
Aug 10, 2021 | 12.24 | 12.38 | 12.22 | 12.35 | 1,038,258 | +0.13(+1.06%) |
Aug 09, 2021 | 12.39 | 12.41 | 12.20 | 12.22 | 2,054,403 | -0.14(-1.14%) |
Aug 06, 2021 | 12.30 | 12.37 | 12.22 | 12.36 | 778,615 | +0.10(+0.80%) |
Aug 05, 2021 | 12.21 | 12.27 | 12.14 | 12.26 | 781,306 | +0.12(+0.99%) |
Aug 04, 2021 | 12.24 | 12.27 | 12.10 | 12.14 | 972,624 | -0.15(-1.26%) |
Aug 03, 2021 | 12.28 | 12.31 | 12.14 | 12.29 | 1,154,545 | +0.02(+0.17%) |
Aug 02, 2021 | 12.17 | 12.33 | 12.16 | 12.27 | 919,814 | +0.12(+0.98%) |
Jul 30, 2021 | 12.32 | 12.49 | 12.10 | 12.15 | 1,026,445 | -0.09(-0.75%) |
Jul 29, 2021 | 12.28 | 12.30 | 12.22 | 12.25 | 719,334 | +0.02(+0.17%) |
Jul 28, 2021 | 12.20 | 12.28 | 12.15 | 12.22 | 678,878 | +0.04(+0.29%) |
Jul 27, 2021 | 12.08 | 12.19 | 12.01 | 12.19 | 497,063 | +0.07(+0.58%) |
Jul 26, 2021 | 12.08 | 12.17 | 12.06 | 12.12 | 528,915 | +0.06(+0.47%) |
Jul 23, 2021 | 12.15 | 12.17 | 12.06 | 12.06 | 537,945 | -0.03(-0.23%) |
Jul 22, 2021 | 12.20 | 12.20 | 12.08 | 12.09 | 499,268 | -0.07(-0.58%) |
Jul 21, 2021 | 12.09 | 12.18 | 12.09 | 12.16 | 669,575 | +0.14(+1.17%) |
Jul 20, 2021 | 11.84 | 12.07 | 11.84 | 12.02 | 835,252 | +0.18(+1.49%) |
Jul 19, 2021 | 11.96 | 11.97 | 11.72 | 11.84 | 1,307,280 | -0.20(-1.64%) |
Jul 16, 2021 | 12.08 | 12.13 | 12.01 | 12.04 | 622,040 | +0.01(+0.06%) |
Jul 15, 2021 | 12.03 | 12.13 | 11.98 | 12.03 | 600,673 | -0.02(-0.18%) |
Jul 14, 2021 | 12.19 | 12.22 | 12.03 | 12.06 | 808,846 | -0.08(-0.70%) |
Jul 13, 2021 | 12.22 | 12.22 | 12.13 | 12.14 | 843,095 | -0.06(-0.46%) |
Jul 12, 2021 | 12.10 | 12.23 | 12.08 | 12.20 | 695,916 | +0.06(+0.46%) |
Jul 09, 2021 | 12.09 | 12.15 | 12.01 | 12.14 | 669,967 | +0.11(+0.94%) |
Jul 08, 2021 | 11.96 | 12.08 | 11.79 | 12.03 | 977,685 | -0.05(-0.41%) |
Jul 07, 2021 | 12.15 | 12.16 | 11.97 | 12.08 | 1,323,982 | -0.08(-0.69%) |
Jul 06, 2021 | 12.14 | 12.17 | 12.08 | 12.16 | 1,204,470 | +0.02(+0.17%) |
Jul 02, 2021 | 12.14 | 12.16 | 12.06 | 12.14 | 475,849 | +0.06(+0.47%) |