Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.89 | 14.08 | 13.68 | 14.08 | 18,346,756 | +0.26(+1.91%) |
Sep 29, 2022 | 13.63 | 13.99 | 13.62 | 13.82 | 21,484,038 | +0.37(+2.74%) |
Sep 28, 2022 | 13.71 | 13.79 | 13.37 | 13.45 | 25,243,160 | -0.26(-1.93%) |
Sep 27, 2022 | 13.55 | 13.84 | 13.42 | 13.71 | 28,087,806 | -0.02(-0.14%) |
Sep 26, 2022 | 13.70 | 13.76 | 13.47 | 13.73 | 25,316,522 | +0.08(+0.55%) |
Sep 23, 2022 | 13.57 | 13.83 | 13.55 | 13.66 | 29,282,090 | +0.22(+1.62%) |
Sep 22, 2022 | 13.35 | 13.50 | 13.30 | 13.44 | 31,408,860 | +0.17(+1.28%) |
Sep 21, 2022 | 13.00 | 13.28 | 12.80 | 13.27 | 33,223,648 | +0.23(+1.74%) |
Sep 20, 2022 | 13.05 | 13.15 | 12.93 | 13.04 | 23,383,196 | +0.10(+0.80%) |
Sep 19, 2022 | 13.17 | 13.17 | 12.92 | 12.94 | 21,565,098 | -0.09(-0.72%) |
Sep 16, 2022 | 13.11 | 13.20 | 13.02 | 13.03 | 38,109,120 | +0.08(+0.66%) |
Sep 15, 2022 | 12.83 | 13.03 | 12.71 | 12.95 | 20,866,804 | +0.22(+1.71%) |
Sep 14, 2022 | 12.80 | 12.87 | 12.70 | 12.73 | 26,053,866 | -0.10(-0.81%) |
Sep 13, 2022 | 12.53 | 12.87 | 12.47 | 12.84 | 43,099,752 | +0.66(+5.43%) |
Sep 12, 2022 | 12.25 | 12.27 | 12.16 | 12.18 | 27,894,538 | -0.14(-1.15%) |
Sep 09, 2022 | 12.48 | 12.49 | 12.29 | 12.32 | 29,489,764 | -0.27(-2.17%) |
Sep 08, 2022 | 12.75 | 12.81 | 12.53 | 12.59 | 28,695,216 | -0.07(-0.52%) |
Sep 07, 2022 | 12.89 | 12.90 | 12.61 | 12.66 | 28,245,492 | -0.25(-1.90%) |
Sep 06, 2022 | 12.81 | 13.01 | 12.76 | 12.90 | 36,360,256 | +0.09(+0.74%) |
Sep 02, 2022 | 12.52 | 12.89 | 12.45 | 12.81 | 45,293,012 | +0.18(+1.42%) |
Sep 01, 2022 | 12.75 | 12.91 | 12.62 | 12.63 | 41,457,720 | +0.00(+0.00%) |
Aug 31, 2022 | 12.43 | 12.65 | 12.40 | 12.63 | 31,561,350 | +0.07(+0.53%) |
Aug 30, 2022 | 12.36 | 12.67 | 12.33 | 12.56 | 39,210,712 | +0.14(+1.14%) |
Aug 29, 2022 | 12.42 | 12.47 | 12.31 | 12.42 | 44,503,160 | +0.12(+1.00%) |
Aug 26, 2022 | 11.84 | 12.31 | 11.78 | 12.30 | 43,821,228 | +0.48(+4.07%) |
Aug 25, 2022 | 11.96 | 12.00 | 11.82 | 11.82 | 26,406,880 | -0.21(-1.73%) |
Aug 24, 2022 | 12.08 | 12.10 | 11.95 | 12.03 | 26,396,792 | -0.04(-0.31%) |
Aug 23, 2022 | 12.07 | 12.09 | 11.95 | 12.06 | 33,131,660 | +0.01(+0.08%) |
Aug 22, 2022 | 11.91 | 12.08 | 11.89 | 12.05 | 34,617,596 | +0.32(+2.74%) |
Aug 19, 2022 | 11.63 | 11.77 | 11.60 | 11.73 | 27,578,228 | +0.22(+1.89%) |
Aug 18, 2022 | 11.55 | 11.60 | 11.47 | 11.52 | 22,679,952 | -0.02(-0.16%) |
Aug 17, 2022 | 11.52 | 11.61 | 11.44 | 11.53 | 28,769,484 | +0.13(+1.16%) |
Aug 16, 2022 | 11.42 | 11.52 | 11.33 | 11.40 | 26,932,046 | +0.03(+0.25%) |
Aug 15, 2022 | 11.51 | 11.51 | 11.35 | 11.37 | 30,466,654 | -0.09(-0.82%) |
Aug 12, 2022 | 11.63 | 11.67 | 11.46 | 11.47 | 25,346,044 | -0.24(-2.02%) |
Aug 11, 2022 | 11.53 | 11.72 | 11.47 | 11.70 | 37,486,448 | +0.07(+0.57%) |
Aug 10, 2022 | 11.68 | 11.77 | 11.62 | 11.64 | 30,627,934 | -0.32(-2.68%) |
Aug 09, 2022 | 11.89 | 12.03 | 11.89 | 11.96 | 32,768,046 | +0.13(+1.12%) |
Aug 08, 2022 | 11.74 | 11.88 | 11.61 | 11.83 | 28,979,442 | +0.05(+0.40%) |
Aug 05, 2022 | 11.87 | 11.91 | 11.71 | 11.78 | 29,700,482 | +0.09(+0.73%) |
Aug 04, 2022 | 11.75 | 11.82 | 11.68 | 11.69 | 27,692,380 | -0.06(-0.48%) |
Aug 03, 2022 | 12.01 | 12.01 | 11.70 | 11.75 | 32,418,416 | -0.32(-2.66%) |
Aug 02, 2022 | 12.13 | 12.16 | 11.90 | 12.07 | 31,934,048 | +0.05(+0.39%) |
Aug 01, 2022 | 12.09 | 12.14 | 11.89 | 12.03 | 30,169,314 | +0.01(+0.08%) |
Jul 29, 2022 | 12.18 | 12.24 | 11.99 | 12.02 | 28,860,894 | -0.24(-1.93%) |
Jul 28, 2022 | 12.37 | 12.53 | 12.22 | 12.25 | 28,254,158 | -0.11(-0.92%) |
Jul 27, 2022 | 12.70 | 12.72 | 12.29 | 12.36 | 21,242,414 | -0.55(-4.24%) |
Jul 26, 2022 | 12.73 | 12.94 | 12.72 | 12.91 | 21,831,536 | +0.25(+2.01%) |
Jul 25, 2022 | 12.58 | 12.74 | 12.56 | 12.66 | 22,797,178 | +0.07(+0.52%) |
Jul 22, 2022 | 12.40 | 12.67 | 12.32 | 12.59 | 30,278,612 | +0.22(+1.75%) |
Jul 21, 2022 | 12.53 | 12.64 | 12.36 | 12.37 | 23,215,876 | -0.17(-1.35%) |
Jul 20, 2022 | 12.72 | 12.76 | 12.49 | 12.54 | 35,871,400 | -0.21(-1.63%) |
Jul 19, 2022 | 12.98 | 13.05 | 12.73 | 12.75 | 26,336,732 | -0.41(-3.08%) |
Jul 18, 2022 | 12.90 | 13.20 | 12.85 | 13.16 | 26,454,620 | +0.12(+0.94%) |
Jul 15, 2022 | 13.14 | 13.21 | 13.03 | 13.03 | 33,200,624 | -0.24(-1.78%) |
Jul 14, 2022 | 13.46 | 13.60 | 13.24 | 13.27 | 26,166,278 | -0.05(-0.35%) |
Jul 13, 2022 | 13.56 | 13.59 | 13.21 | 13.32 | 34,113,568 | +0.02(+0.14%) |
Jul 12, 2022 | 13.12 | 13.37 | 13.03 | 13.30 | 24,346,188 | +0.12(+0.93%) |
Jul 11, 2022 | 13.02 | 13.21 | 13.00 | 13.18 | 23,295,146 | +0.28(+2.20%) |
Jul 08, 2022 | 13.04 | 13.08 | 12.84 | 12.89 | 23,227,258 | -0.02(-0.15%) |
Jul 07, 2022 | 13.15 | 13.15 | 12.87 | 12.91 | 19,111,368 | -0.28(-2.15%) |
Jul 06, 2022 | 13.25 | 13.35 | 13.09 | 13.20 | 29,283,844 | -0.09(-0.64%) |
Jul 05, 2022 | 13.70 | 13.77 | 13.27 | 13.28 | 24,594,928 | -0.24(-1.75%) |
Jul 01, 2022 | 13.66 | 13.76 | 13.49 | 13.52 | 22,497,402 | -0.08(-0.56%) |
Jun 30, 2022 | 13.59 | 13.81 | 13.42 | 13.59 | 26,414,352 | +0.17(+1.27%) |
Jun 29, 2022 | 13.46 | 13.57 | 13.36 | 13.42 | 22,560,262 | -0.03(-0.21%) |
Jun 28, 2022 | 13.02 | 13.45 | 12.90 | 13.45 | 23,586,164 | +0.41(+3.11%) |
Jun 27, 2022 | 12.88 | 13.09 | 12.86 | 13.04 | 23,058,162 | +0.11(+0.88%) |
Jun 24, 2022 | 13.26 | 13.28 | 12.93 | 12.93 | 25,186,914 | -0.46(-3.45%) |
Jun 23, 2022 | 13.49 | 13.62 | 13.37 | 13.39 | 21,423,262 | -0.21(-1.53%) |
Jun 22, 2022 | 13.70 | 13.74 | 13.39 | 13.60 | 26,051,106 | +0.01(+0.07%) |
Jun 21, 2022 | 13.69 | 13.71 | 13.46 | 13.59 | 24,571,380 | -0.34(-2.44%) |
Jun 17, 2022 | 14.07 | 14.16 | 13.81 | 13.93 | 35,427,036 | -0.17(-1.20%) |
Jun 16, 2022 | 13.92 | 14.21 | 13.88 | 14.10 | 31,690,914 | +0.55(+4.04%) |
Jun 15, 2022 | 13.71 | 13.87 | 13.36 | 13.55 | 34,580,312 | -0.34(-2.45%) |
Jun 14, 2022 | 13.82 | 14.04 | 13.77 | 13.89 | 31,407,758 | -0.04(-0.27%) |
Jun 13, 2022 | 13.75 | 13.98 | 13.62 | 13.93 | 39,961,344 | +0.61(+4.61%) |
Jun 10, 2022 | 13.12 | 13.34 | 13.06 | 13.32 | 37,042,312 | +0.45(+3.52%) |
Jun 09, 2022 | 12.59 | 12.87 | 12.47 | 12.87 | 28,493,554 | +0.34(+2.71%) |
Jun 08, 2022 | 12.46 | 12.56 | 12.36 | 12.53 | 21,755,644 | +0.09(+0.76%) |
Jun 07, 2022 | 12.70 | 12.73 | 12.40 | 12.43 | 26,091,984 | -0.11(-0.90%) |
Jun 06, 2022 | 12.40 | 12.61 | 12.33 | 12.54 | 31,708,070 | -0.06(-0.45%) |
Jun 03, 2022 | 12.47 | 12.64 | 12.42 | 12.60 | 36,352,500 | +0.34(+2.77%) |
Jun 02, 2022 | 12.67 | 12.71 | 12.26 | 12.26 | 30,464,366 | -0.35(-2.77%) |
Jun 01, 2022 | 12.42 | 12.70 | 12.34 | 12.61 | 31,046,424 | +0.09(+0.75%) |
May 31, 2022 | 12.49 | 12.68 | 12.39 | 12.52 | 37,514,552 | +0.03(+0.23%) |
May 27, 2022 | 12.76 | 12.78 | 12.48 | 12.49 | 33,509,338 | -0.42(-3.22%) |
May 26, 2022 | 13.30 | 13.33 | 12.84 | 12.90 | 27,296,348 | -0.38(-2.84%) |
May 25, 2022 | 13.54 | 13.54 | 13.18 | 13.28 | 24,620,500 | -0.19(-1.40%) |
May 24, 2022 | 13.43 | 13.69 | 13.39 | 13.47 | 26,700,694 | +0.27(+2.07%) |
May 23, 2022 | 13.37 | 13.48 | 13.17 | 13.20 | 25,081,420 | -0.22(-1.62%) |
May 20, 2022 | 13.20 | 13.80 | 13.17 | 13.41 | 34,753,908 | +0.05(+0.35%) |
May 19, 2022 | 13.39 | 13.46 | 13.15 | 13.37 | 34,283,068 | +0.08(+0.57%) |
May 18, 2022 | 12.86 | 13.35 | 12.84 | 13.29 | 35,601,760 | +0.62(+4.92%) |
May 17, 2022 | 12.74 | 12.91 | 12.65 | 12.67 | 39,579,544 | -0.34(-2.61%) |
May 16, 2022 | 12.94 | 13.06 | 12.85 | 13.01 | 35,034,176 | +0.14(+1.10%) |
May 13, 2022 | 13.13 | 13.22 | 12.81 | 12.87 | 37,350,696 | -0.49(-3.68%) |
May 12, 2022 | 13.52 | 13.64 | 13.15 | 13.36 | 61,621,444 | +0.03(+0.21%) |
May 11, 2022 | 13.03 | 13.37 | 12.80 | 13.33 | 62,945,272 | +0.40(+3.07%) |
May 10, 2022 | 12.77 | 13.12 | 12.72 | 12.93 | 52,215,636 | -0.17(-1.30%) |
May 09, 2022 | 12.85 | 13.16 | 12.74 | 13.10 | 64,536,252 | +0.51(+4.05%) |
May 06, 2022 | 12.54 | 12.77 | 12.37 | 12.59 | 61,535,584 | +0.14(+1.14%) |
May 05, 2022 | 12.02 | 12.58 | 12.02 | 12.45 | 55,510,856 | +0.59(+5.02%) |
May 04, 2022 | 12.25 | 12.47 | 11.83 | 11.86 | 49,712,124 | -0.42(-3.38%) |
May 03, 2022 | 12.28 | 12.38 | 12.19 | 12.27 | 40,352,428 | -0.01(-0.08%) |
May 02, 2022 | 12.52 | 12.64 | 12.28 | 12.28 | 45,030,448 | -0.23(-1.81%) |
Apr 29, 2022 | 12.13 | 12.52 | 11.99 | 12.51 | 31,351,272 | +0.54(+4.50%) |
Apr 28, 2022 | 12.19 | 12.36 | 11.88 | 11.97 | 38,176,756 | -0.42(-3.43%) |
Apr 27, 2022 | 12.38 | 12.47 | 12.16 | 12.39 | 51,135,892 | +0.01(+0.08%) |
Apr 26, 2022 | 12.02 | 12.39 | 12.01 | 12.38 | 48,850,812 | +0.46(+3.88%) |
Apr 25, 2022 | 12.17 | 12.19 | 11.92 | 11.92 | 36,618,484 | -0.17(-1.41%) |
Apr 22, 2022 | 11.78 | 12.10 | 11.73 | 12.09 | 37,210,372 | +0.31(+2.64%) |
Apr 21, 2022 | 11.40 | 11.81 | 11.32 | 11.78 | 35,913,996 | +0.23(+1.96%) |
Apr 20, 2022 | 11.35 | 11.58 | 11.33 | 11.55 | 31,446,036 | +0.18(+1.58%) |
Apr 19, 2022 | 11.67 | 11.69 | 11.35 | 11.37 | 21,438,366 | -0.25(-2.19%) |
Apr 18, 2022 | 11.69 | 11.74 | 11.55 | 11.63 | 26,095,420 | -0.02(-0.16%) |
Apr 14, 2022 | 11.37 | 11.66 | 11.36 | 11.65 | 17,978,486 | +0.25(+2.24%) |
Apr 13, 2022 | 11.61 | 11.64 | 11.35 | 11.39 | 25,222,052 | -0.22(-1.87%) |
Apr 12, 2022 | 11.41 | 11.68 | 11.34 | 11.61 | 29,880,836 | +0.03(+0.24%) |
Apr 11, 2022 | 11.45 | 11.58 | 11.41 | 11.58 | 30,173,824 | +0.26(+2.34%) |
Apr 08, 2022 | 11.21 | 11.33 | 11.18 | 11.32 | 35,545,716 | +0.16(+1.44%) |
Apr 07, 2022 | 11.21 | 11.33 | 11.08 | 11.16 | 35,648,588 | -0.02(-0.17%) |
Apr 06, 2022 | 11.12 | 11.26 | 11.07 | 11.18 | 44,085,940 | +0.25(+2.25%) |
Apr 05, 2022 | 10.75 | 10.98 | 10.72 | 10.93 | 26,051,464 | +0.23(+2.12%) |
Apr 04, 2022 | 10.90 | 10.91 | 10.70 | 10.70 | 16,357,701 | -0.22(-1.99%) |
Apr 01, 2022 | 10.90 | 11.02 | 10.87 | 10.92 | 19,751,568 | -0.01(-0.09%) |
Mar 31, 2022 | 10.76 | 10.93 | 10.75 | 10.93 | 19,978,874 | +0.15(+1.40%) |
Mar 30, 2022 | 10.70 | 10.82 | 10.66 | 10.78 | 18,190,208 | +0.12(+1.15%) |
Mar 29, 2022 | 10.70 | 10.81 | 10.64 | 10.66 | 24,669,612 | -0.19(-1.74%) |
Mar 28, 2022 | 11.01 | 11.05 | 10.84 | 10.85 | 17,164,780 | -0.16(-1.46%) |
Mar 25, 2022 | 11.01 | 11.15 | 10.97 | 11.01 | 15,908,319 | -0.01(-0.09%) |
Mar 24, 2022 | 11.18 | 11.26 | 11.01 | 11.02 | 17,727,234 | -0.25(-2.18%) |
Mar 23, 2022 | 11.19 | 11.26 | 11.07 | 11.26 | 16,119,206 | +0.17(+1.53%) |
Mar 22, 2022 | 11.30 | 11.31 | 11.06 | 11.09 | 24,402,118 | -0.24(-2.08%) |
Mar 21, 2022 | 11.31 | 11.47 | 11.24 | 11.33 | 23,130,170 | +0.05(+0.42%) |
Mar 18, 2022 | 11.58 | 11.62 | 11.28 | 11.28 | 27,239,056 | -0.25(-2.21%) |
Mar 17, 2022 | 11.72 | 11.77 | 11.53 | 11.53 | 29,413,386 | -0.12(-1.05%) |
Mar 16, 2022 | 11.95 | 12.11 | 11.66 | 11.66 | 37,994,728 | -0.46(-3.82%) |
Mar 15, 2022 | 12.41 | 12.46 | 12.08 | 12.12 | 24,134,144 | -0.40(-3.17%) |
Mar 14, 2022 | 12.33 | 12.53 | 12.19 | 12.52 | 31,305,802 | +0.24(+1.92%) |
Mar 11, 2022 | 11.91 | 12.29 | 11.90 | 12.28 | 16,017,698 | +0.25(+2.12%) |
Mar 10, 2022 | 12.05 | 12.19 | 11.98 | 12.03 | 21,066,246 | +0.14(+1.19%) |
Mar 09, 2022 | 12.02 | 12.12 | 11.84 | 11.88 | 22,037,928 | -0.46(-3.75%) |
Mar 08, 2022 | 12.30 | 12.47 | 11.96 | 12.35 | 40,531,164 | +0.06(+0.46%) |
Mar 07, 2022 | 11.86 | 12.29 | 11.81 | 12.29 | 30,464,708 | +0.43(+3.66%) |
Mar 04, 2022 | 11.75 | 11.93 | 11.71 | 11.86 | 31,271,588 | +0.17(+1.45%) |
Mar 03, 2022 | 11.42 | 11.74 | 11.41 | 11.69 | 26,756,188 | +0.18(+1.56%) |
Mar 02, 2022 | 11.67 | 11.76 | 11.47 | 11.51 | 21,268,304 | -0.21(-1.77%) |
Mar 01, 2022 | 11.57 | 11.79 | 11.49 | 11.71 | 24,579,496 | +0.19(+1.64%) |
Feb 28, 2022 | 11.69 | 11.71 | 11.48 | 11.52 | 25,772,968 | -0.04(-0.33%) |
Feb 25, 2022 | 11.71 | 11.77 | 11.56 | 11.56 | 36,178,880 | -0.19(-1.61%) |
Feb 24, 2022 | 12.56 | 12.57 | 11.73 | 11.75 | 64,208,732 | -0.41(-3.34%) |
Feb 23, 2022 | 11.74 | 12.18 | 11.71 | 12.16 | 42,186,776 | +0.29(+2.47%) |
Feb 22, 2022 | 11.86 | 11.99 | 11.66 | 11.86 | 34,595,648 | +0.12(+1.04%) |
Feb 18, 2022 | 11.74 | 0 | +0.14(+1.22%) | |||
Feb 17, 2022 | 11.37 | 11.62 | 11.35 | 11.60 | 16,635,572 | +0.33(+2.93%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.23 | 11.27 | 15,695,072 | +0.01(+0.08%) |
Feb 15, 2022 | 11.37 | 11.41 | 11.26 | 11.26 | 25,554,748 | -0.30(-2.61%) |
Feb 14, 2022 | 11.61 | 11.68 | 11.44 | 11.56 | 32,967,006 | +0.01(+0.08%) |
Feb 11, 2022 | 11.23 | 11.61 | 11.16 | 11.55 | 31,809,452 | +0.30(+2.69%) |
Feb 10, 2022 | 11.19 | 11.28 | 10.98 | 11.25 | 39,424,200 | +0.28(+2.58%) |
Feb 09, 2022 | 11.05 | 11.11 | 10.97 | 10.97 | 19,133,202 | -0.23(-2.02%) |
Feb 08, 2022 | 11.38 | 11.41 | 11.17 | 11.19 | 20,340,308 | -0.15(-1.33%) |
Feb 07, 2022 | 11.23 | 11.37 | 11.15 | 11.35 | 26,595,008 | +0.09(+0.84%) |
Feb 04, 2022 | 11.36 | 11.44 | 11.14 | 11.25 | 29,468,384 | -0.15(-1.32%) |
Feb 03, 2022 | 11.25 | 11.43 | 11.40 | 28,176,648 | +0.46(+4.23%) | |
Feb 02, 2022 | 10.90 | 11.08 | 10.90 | 10.94 | 41,817,916 | -0.10(-0.94%) |
Feb 01, 2022 | 11.06 | 11.23 | 11.02 | 11.04 | 36,444,844 | -0.07(-0.59%) |
Jan 31, 2022 | 11.43 | 11.09 | 11.11 | 40,776,044 | -0.36(-3.13%) | |
Jan 28, 2022 | 11.81 | 11.97 | 11.48 | 11.47 | 27,866,580 | -0.38(-3.19%) |
Jan 27, 2022 | 11.58 | 11.89 | 11.51 | 11.85 | 38,542,440 | +0.10(+0.88%) |
Jan 26, 2022 | 11.45 | 11.85 | 11.32 | 11.74 | 41,390,836 | +0.02(+0.16%) |
Jan 25, 2022 | 11.68 | 11.84 | 11.55 | 11.72 | 28,576,442 | +0.28(+2.48%) |
Jan 24, 2022 | 11.71 | 12.08 | 11.43 | 11.44 | 46,557,712 | -0.08(-0.66%) |
Jan 21, 2022 | 11.28 | 11.52 | 11.18 | 11.52 | 57,811,188 | +0.31(+2.78%) |
Jan 20, 2022 | 10.95 | 11.21 | 10.83 | 11.20 | 45,174,128 | +0.14(+1.28%) |
Jan 19, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 46,347,012 | +0.14(+1.30%) |
Jan 18, 2022 | 10.84 | 10.96 | 10.78 | 10.92 | 39,568,184 | +0.25(+2.30%) |
Jan 14, 2022 | 10.68 | 0 | -0.05(-0.44%) | |||
Jan 13, 2022 | 10.44 | 10.77 | 10.42 | 10.72 | 27,400,840 | +0.24(+2.25%) |
Jan 12, 2022 | 10.45 | 10.54 | 10.40 | 10.49 | 19,284,442 | -0.02(-0.18%) |
Jan 11, 2022 | 10.69 | 10.76 | 10.51 | 10.51 | 18,418,724 | -0.17(-1.59%) |
Jan 10, 2022 | 10.83 | 10.99 | 10.67 | 10.68 | 29,293,646 | -0.01(-0.09%) |
Jan 07, 2022 | 10.58 | 10.74 | 10.53 | 10.68 | 18,459,580 | +0.11(+1.07%) |
Jan 06, 2022 | 10.63 | 10.68 | 10.48 | 10.57 | 25,643,352 | +0.00(+0.00%) |
Jan 05, 2022 | 10.30 | 10.57 | 10.27 | 10.57 | 24,192,088 | +0.33(+3.23%) |
Jan 04, 2022 | 10.11 | 10.34 | 10.11 | 10.24 | 16,442,081 | +0.12(+1.21%) |
Jan 03, 2022 | 10.19 | 10.24 | 10.12 | 10.12 | 9,669,069 | -0.10(-1.02%) |
Dec 31, 2021 | 10.18 | 10.23 | 10.14 | 10.22 | 9,477,157 | +0.06(+0.56%) |
Dec 30, 2021 | 10.14 | 10.18 | 10.08 | 10.17 | 5,484,804 | +0.04(+0.37%) |
Dec 29, 2021 | 10.12 | 10.19 | 10.09 | 10.13 | 5,735,174 | +0.01(+0.09%) |
Dec 28, 2021 | 10.05 | 10.15 | 10.05 | 10.12 | 9,950,791 | +0.04(+0.37%) |
Dec 27, 2021 | 10.21 | 10.22 | 10.08 | 10.08 | 4,820,745 | -0.17(-1.66%) |
Dec 23, 2021 | 10.32 | 10.32 | 10.21 | 10.25 | 6,716,071 | -0.08(-0.73%) |
Dec 22, 2021 | 10.47 | 10.49 | 10.33 | 10.33 | 6,373,876 | -0.13(-1.26%) |
Dec 21, 2021 | 10.60 | 10.71 | 10.45 | 10.46 | 6,596,483 | -0.25(-2.29%) |
Dec 20, 2021 | 10.73 | 10.79 | 10.68 | 10.70 | 11,717,432 | +0.11(+1.07%) |
Dec 17, 2021 | 10.64 | 10.68 | 10.48 | 10.59 | 13,653,780 | +0.05(+0.45%) |
Dec 16, 2021 | 10.25 | 10.59 | 10.24 | 10.54 | 12,416,325 | +0.27(+2.67%) |
Dec 15, 2021 | 10.53 | 10.64 | 10.27 | 10.27 | 10,727,709 | -0.25(-2.42%) |
Dec 14, 2021 | 10.54 | 10.64 | 10.47 | 10.52 | 10,582,625 | +0.10(+1.00%) |
Dec 13, 2021 | 10.26 | 10.42 | 10.26 | 10.42 | 5,870,418 | +0.15(+1.47%) |
Dec 10, 2021 | 10.31 | 10.39 | 10.26 | 10.27 | 6,098,427 | -0.11(-1.09%) |
Dec 09, 2021 | 10.26 | 10.38 | 10.21 | 10.38 | 6,560,860 | +0.16(+1.57%) |
Dec 08, 2021 | 10.26 | 10.32 | 10.22 | 10.22 | 4,679,281 | -0.06(-0.55%) |
Dec 07, 2021 | 10.40 | 10.41 | 10.26 | 10.28 | 6,278,134 | -0.32(-3.03%) |
Dec 06, 2021 | 10.68 | 10.79 | 10.55 | 10.60 | 8,591,360 | -0.08(-0.71%) |
Dec 03, 2021 | 10.44 | 10.80 | 10.44 | 10.68 | 15,166,083 | +0.17(+1.62%) |
Dec 02, 2021 | 10.62 | 10.66 | 10.45 | 10.51 | 10,127,864 | -0.07(-0.62%) |
Dec 01, 2021 | 10.28 | 10.58 | 10.22 | 10.57 | 10,045,237 | +0.18(+1.73%) |
Nov 30, 2021 | 10.26 | 10.45 | 10.21 | 10.39 | 9,636,462 | +0.16(+1.57%) |
Nov 29, 2021 | 10.35 | 10.37 | 10.22 | 10.23 | 4,993,912 | -0.25(-2.34%) |
Nov 26, 2021 | 10.35 | 10.51 | 10.32 | 10.48 | 5,768,637 | +0.21(+2.02%) |
Nov 24, 2021 | 10.38 | 10.44 | 10.27 | 10.27 | 5,413,607 | -0.04(-0.37%) |
Nov 23, 2021 | 10.30 | 10.43 | 10.24 | 10.31 | 9,677,393 | +0.05(+0.46%) |
Nov 22, 2021 | 10.11 | 10.27 | 10.03 | 10.26 | 6,847,072 | +0.11(+1.12%) |
Nov 19, 2021 | 10.17 | 10.19 | 10.12 | 10.15 | 4,961,121 | -0.07(-0.65%) |
Nov 18, 2021 | 10.26 | 10.32 | 10.19 | 10.21 | 5,204,640 | -0.11(-1.10%) |
Nov 17, 2021 | 10.32 | 10.34 | 10.26 | 10.33 | 3,730,410 | +0.01(+0.09%) |
Nov 16, 2021 | 10.42 | 10.42 | 10.31 | 10.32 | 3,348,945 | -0.08(-0.82%) |
Nov 15, 2021 | 10.36 | 10.47 | 10.35 | 10.40 | 5,252,361 | +0.00(+0.00%) |
Nov 12, 2021 | 10.48 | 10.52 | 10.38 | 10.40 | 3,509,856 | -0.09(-0.90%) |
Nov 11, 2021 | 10.45 | 10.51 | 10.45 | 10.50 | 3,808,100 | -0.05(-0.45%) |
Nov 10, 2021 | 10.46 | 10.54 | 8,614,559 | +0.16(+1.54%) | ||
Nov 09, 2021 | 10.29 | 10.42 | 10.28 | 10.38 | 6,077,009 | +0.08(+0.73%) |
Nov 08, 2021 | 10.31 | 10.33 | 10.27 | 10.31 | 5,404,133 | +0.00(+0.00%) |
Nov 05, 2021 | 10.26 | 10.34 | 10.23 | 10.31 | 4,868,004 | -0.01(-0.09%) |
Nov 04, 2021 | 10.41 | 10.42 | 10.28 | 10.32 | 4,010,895 | -0.12(-1.18%) |
Nov 03, 2021 | 10.54 | 10.57 | 10.43 | 10.44 | 3,674,371 | -0.11(-1.07%) |
Nov 02, 2021 | 10.62 | 10.62 | 10.54 | 10.55 | 3,308,852 | -0.05(-0.45%) |
Nov 01, 2021 | 10.62 | 10.68 | 10.59 | 10.60 | 3,415,201 | -0.04(-0.36%) |
Oct 29, 2021 | 10.78 | 10.78 | 10.63 | 10.64 | 5,407,114 | -0.05(-0.44%) |
Oct 28, 2021 | 10.76 | 10.78 | 10.68 | 10.68 | 4,351,022 | -0.13(-1.22%) |
Oct 27, 2021 | 10.80 | 10.83 | 10.72 | 10.82 | 3,441,297 | -0.02(-0.17%) |
Oct 26, 2021 | 10.81 | 10.84 | 6,730,157 | -0.03(-0.26%) | ||
Oct 25, 2021 | 10.93 | 11.00 | 10.85 | 10.86 | 5,952,910 | -0.11(-1.03%) |
Oct 22, 2021 | 10.92 | 11.03 | 10.90 | 10.98 | 3,854,904 | +0.09(+0.87%) |
Oct 21, 2021 | 10.98 | 10.99 | 10.88 | 10.88 | 3,336,347 | -0.07(-0.60%) |
Oct 20, 2021 | 10.93 | 11.01 | 10.91 | 10.95 | 4,404,207 | +0.01(+0.09%) |
Oct 19, 2021 | 10.99 | 11.02 | 10.94 | 10.94 | 3,733,772 | -0.08(-0.77%) |
Oct 18, 2021 | 11.18 | 11.19 | 11.02 | 11.02 | 5,402,495 | -0.12(-1.10%) |
Oct 15, 2021 | 11.17 | 11.20 | 11.14 | 11.15 | 6,626,020 | -0.06(-0.51%) |
Oct 14, 2021 | 11.32 | 11.33 | 11.20 | 11.20 | 3,871,066 | -0.22(-1.90%) |
Oct 13, 2021 | 11.44 | 11.51 | 11.40 | 11.42 | 4,740,753 | -0.09(-0.82%) |
Oct 12, 2021 | 11.42 | 11.54 | 11.41 | 11.52 | 5,259,035 | +0.05(+0.41%) |
Oct 11, 2021 | 11.43 | 11.48 | 11.33 | 11.47 | 5,141,261 | +0.08(+0.75%) |
Oct 08, 2021 | 11.30 | 11.41 | 11.29 | 11.38 | 6,525,574 | +0.04(+0.33%) |
Oct 07, 2021 | 11.34 | 11.35 | 11.25 | 11.35 | 6,968,515 | -0.09(-0.74%) |
Oct 06, 2021 | 11.61 | 11.65 | 11.43 | 11.43 | 7,755,877 | -0.09(-0.82%) |
Oct 05, 2021 | 11.64 | 11.64 | 11.44 | 11.52 | 7,168,733 | -0.14(-1.21%) |
Oct 04, 2021 | 11.49 | 11.75 | 11.48 | 11.67 | 11,260,195 | +0.23(+1.98%) |