Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.73 | 12.88 | 4,369,987 | +0.37(+2.97%) | ||
Jan 28, 2022 | 12.34 | 12.51 | 12.22 | 12.51 | 4,639,449 | +0.29(+2.35%) |
Jan 27, 2022 | 12.40 | 12.45 | 12.05 | 12.22 | 6,227,480 | +0.22(+1.85%) |
Jan 26, 2022 | 12.00 | 12.34 | 11.86 | 12.00 | 6,696,267 | +0.32(+2.78%) |
Jan 25, 2022 | 11.46 | 11.75 | 11.30 | 11.68 | 4,945,077 | +0.15(+1.29%) |
Jan 24, 2022 | 11.40 | 11.54 | 11.08 | 11.53 | 7,148,675 | -0.35(-2.97%) |
Jan 21, 2022 | 12.04 | 12.09 | 11.88 | 11.88 | 6,294,357 | -0.23(-1.91%) |
Jan 20, 2022 | 12.26 | 12.36 | 12.09 | 12.11 | 4,821,659 | -0.17(-1.36%) |
Jan 19, 2022 | 12.56 | 12.60 | 12.27 | 12.28 | 3,710,134 | -0.24(-1.93%) |
Jan 18, 2022 | 12.63 | 12.64 | 12.42 | 12.52 | 2,616,279 | -0.27(-2.10%) |
Jan 14, 2022 | 12.79 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 12.88 | 13.05 | 12.83 | 12.85 | 3,701,174 | -0.15(-1.14%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.91 | 12.99 | 3,249,158 | -0.11(-0.85%) |
Jan 11, 2022 | 12.90 | 13.11 | 12.86 | 13.11 | 3,804,921 | +0.23(+1.80%) |
Jan 10, 2022 | 13.07 | 13.09 | 12.66 | 12.87 | 8,173,335 | -0.19(-1.49%) |
Jan 07, 2022 | 12.97 | 13.10 | 12.93 | 13.07 | 3,903,948 | +0.23(+1.81%) |
Jan 06, 2022 | 12.78 | 12.89 | 12.63 | 12.84 | 6,470,638 | +0.62(+5.09%) |
Jan 05, 2022 | 12.47 | 12.54 | 12.21 | 12.22 | 4,302,440 | -0.05(-0.38%) |
Jan 04, 2022 | 12.22 | 12.32 | 12.20 | 12.26 | 3,524,722 | +0.37(+3.12%) |
Jan 03, 2022 | 11.80 | 11.93 | 11.79 | 11.89 | 3,318,295 | +0.30(+2.56%) |
Dec 31, 2021 | 11.58 | 11.63 | 11.52 | 11.59 | 1,245,421 | -0.02(-0.16%) |
Dec 30, 2021 | 11.61 | 11.75 | 11.59 | 11.61 | 1,406,321 | -0.06(-0.56%) |
Dec 29, 2021 | 11.71 | 11.74 | 11.66 | 11.68 | 1,900,744 | -0.10(-0.87%) |
Dec 28, 2021 | 11.79 | 11.87 | 11.75 | 11.78 | 1,705,445 | -0.07(-0.63%) |
Dec 27, 2021 | 11.75 | 11.86 | 11.68 | 11.85 | 1,496,670 | +0.15(+1.27%) |
Dec 23, 2021 | 11.71 | 11.78 | 11.71 | 11.71 | 1,931,379 | +0.16(+1.37%) |
Dec 22, 2021 | 11.44 | 11.57 | 11.39 | 11.55 | 2,464,540 | +0.05(+0.40%) |
Dec 21, 2021 | 11.44 | 11.55 | 11.43 | 11.50 | 3,355,746 | +0.22(+1.97%) |
Dec 20, 2021 | 11.28 | 11.34 | 11.11 | 11.28 | 4,284,316 | -0.08(-0.73%) |
Dec 17, 2021 | 11.46 | 11.47 | 11.32 | 11.36 | 2,947,742 | -0.19(-1.61%) |
Dec 16, 2021 | 11.65 | 11.68 | 11.49 | 11.55 | 3,026,940 | +0.20(+1.80%) |
Dec 15, 2021 | 11.42 | 11.44 | 11.27 | 11.34 | 2,987,500 | -0.07(-0.65%) |
Dec 14, 2021 | 11.40 | 11.59 | 11.39 | 11.42 | 3,042,512 | +0.10(+0.90%) |
Dec 13, 2021 | 11.45 | 11.46 | 11.29 | 11.32 | 2,460,679 | -0.19(-1.69%) |
Dec 10, 2021 | 11.51 | 11.52 | 11.42 | 11.51 | 1,886,421 | -0.02(-0.16%) |
Dec 09, 2021 | 11.61 | 11.65 | 11.52 | 11.53 | 3,435,992 | -0.44(-3.64%) |
Dec 08, 2021 | 11.92 | 12.01 | 11.77 | 11.96 | 4,499,795 | +0.10(+0.86%) |
Dec 07, 2021 | 11.80 | 11.96 | 11.79 | 11.86 | 3,963,420 | +0.25(+2.16%) |
Dec 06, 2021 | 11.54 | 11.75 | 11.48 | 11.61 | 5,207,414 | +0.40(+3.56%) |
Dec 03, 2021 | 11.41 | 11.41 | 11.15 | 11.21 | 3,587,609 | -0.30(-2.58%) |
Dec 02, 2021 | 11.38 | 11.58 | 11.33 | 11.51 | 3,927,870 | +0.36(+3.24%) |
Dec 01, 2021 | 11.46 | 11.53 | 11.15 | 11.15 | 4,031,892 | +0.00(+0.00%) |
Nov 30, 2021 | 11.25 | 11.31 | 11.04 | 11.15 | 5,153,477 | -0.15(-1.31%) |
Nov 29, 2021 | 11.35 | 11.41 | 11.13 | 11.30 | 4,862,704 | -0.06(-0.49%) |
Nov 26, 2021 | 11.40 | 11.42 | 11.22 | 11.35 | 5,191,396 | -0.55(-4.60%) |
Nov 24, 2021 | 11.80 | 11.91 | 11.78 | 11.90 | 6,581,243 | +0.24(+2.07%) |
Nov 23, 2021 | 11.61 | 11.70 | 11.58 | 11.66 | 4,398,097 | +0.40(+3.54%) |
Nov 22, 2021 | 11.29 | 11.38 | 11.24 | 11.26 | 3,102,715 | -0.03(-0.25%) |
Nov 19, 2021 | 11.42 | 11.42 | 11.25 | 11.29 | 6,433,255 | -0.66(-5.51%) |
Nov 18, 2021 | 11.98 | 12.00 | 11.94 | 11.95 | 2,756,948 | -0.07(-0.62%) |
Nov 17, 2021 | 11.98 | 12.06 | 11.94 | 12.02 | 2,796,960 | +0.23(+1.97%) |
Nov 16, 2021 | 11.87 | 11.90 | 11.76 | 11.79 | 1,314,325 | -0.01(-0.08%) |
Nov 15, 2021 | 11.88 | 11.92 | 11.77 | 11.80 | 2,160,584 | -0.04(-0.31%) |
Nov 12, 2021 | 11.74 | 11.87 | 11.70 | 11.83 | 2,578,391 | -0.10(-0.85%) |
Nov 11, 2021 | 11.83 | 11.96 | 11.82 | 11.94 | 2,269,506 | +0.19(+1.66%) |
Nov 10, 2021 | 11.86 | 11.74 | 2,425,920 | -0.09(-0.78%) | ||
Nov 09, 2021 | 11.90 | 11.95 | 11.77 | 11.83 | 3,483,256 | -0.13(-1.09%) |
Nov 08, 2021 | 11.99 | 12.13 | 11.94 | 11.96 | 2,784,005 | +0.04(+0.31%) |
Nov 05, 2021 | 11.99 | 12.05 | 11.87 | 11.93 | 3,163,395 | +0.10(+0.86%) |
Nov 04, 2021 | 12.17 | 12.17 | 11.77 | 11.83 | 4,985,209 | -0.58(-4.64%) |
Nov 03, 2021 | 12.19 | 12.43 | 12.17 | 12.40 | 3,131,073 | +0.22(+1.83%) |
Nov 02, 2021 | 12.07 | 12.21 | 12.01 | 12.18 | 2,747,171 | -0.07(-0.61%) |
Nov 01, 2021 | 12.15 | 12.26 | 12.12 | 12.25 | 3,958,965 | +0.36(+3.04%) |
Oct 29, 2021 | 12.01 | 12.07 | 11.84 | 11.89 | 2,916,305 | -0.16(-1.31%) |
Oct 28, 2021 | 11.99 | 12.08 | 11.93 | 12.05 | 4,178,345 | +0.21(+1.80%) |
Oct 27, 2021 | 12.18 | 12.20 | 11.83 | 11.83 | 10,867,508 | -0.96(-7.54%) |
Oct 26, 2021 | 12.63 | 12.80 | 4,724,494 | +0.25(+2.00%) | ||
Oct 25, 2021 | 12.60 | 12.65 | 12.49 | 12.55 | 3,807,999 | -0.09(-0.73%) |
Oct 22, 2021 | 12.57 | 12.65 | 12.46 | 12.64 | 3,493,765 | +0.13(+1.04%) |
Oct 21, 2021 | 12.52 | 12.64 | 12.45 | 12.51 | 3,511,473 | -0.01(-0.07%) |
Oct 20, 2021 | 12.19 | 12.52 | 12.12 | 12.52 | 5,763,165 | +0.13(+1.05%) |
Oct 19, 2021 | 12.35 | 12.40 | 12.24 | 12.39 | 4,852,930 | +0.06(+0.53%) |
Oct 18, 2021 | 12.33 | 12.41 | 12.25 | 12.33 | 4,194,217 | +0.01(+0.08%) |
Oct 15, 2021 | 12.32 | 12.41 | 12.21 | 12.32 | 5,380,685 | +0.33(+2.79%) |
Oct 14, 2021 | 12.01 | 12.03 | 11.85 | 11.98 | 4,694,342 | +0.19(+1.65%) |
Oct 13, 2021 | 11.93 | 11.94 | 11.68 | 11.79 | 4,201,093 | -0.36(-2.98%) |
Oct 12, 2021 | 12.21 | 12.26 | 12.11 | 12.15 | 5,239,814 | -0.06(-0.46%) |
Oct 11, 2021 | 12.35 | 12.41 | 12.21 | 12.21 | 3,566,506 | -0.06(-0.45%) |
Oct 08, 2021 | 12.24 | 12.33 | 12.19 | 12.26 | 3,253,545 | +0.13(+1.07%) |
Oct 07, 2021 | 12.17 | 12.33 | 12.12 | 12.13 | 4,253,134 | +0.26(+2.19%) |
Oct 06, 2021 | 11.73 | 11.88 | 11.62 | 11.87 | 3,583,627 | +0.01(+0.08%) |
Oct 05, 2021 | 11.64 | 11.92 | 11.58 | 11.86 | 4,007,126 | +0.42(+3.65%) |
Oct 04, 2021 | 11.57 | 11.72 | 11.42 | 11.45 | 4,120,675 | -0.23(-1.99%) |
Oct 01, 2021 | 11.61 | 11.71 | 11.53 | 11.68 | 3,347,995 | -0.10(-0.87%) |
Sep 30, 2021 | 11.91 | 11.96 | 11.74 | 11.78 | 3,551,611 | -0.08(-0.70%) |
Sep 29, 2021 | 11.79 | 11.88 | 11.69 | 11.86 | 3,424,486 | +0.06(+0.47%) |
Sep 28, 2021 | 12.04 | 12.11 | 11.73 | 11.81 | 3,943,097 | -0.25(-2.08%) |
Sep 27, 2021 | 11.94 | 12.11 | 11.93 | 12.06 | 3,983,190 | +0.28(+2.36%) |
Sep 24, 2021 | 11.68 | 11.80 | 11.68 | 11.78 | 3,088,183 | +0.19(+1.68%) |
Sep 23, 2021 | 11.49 | 11.61 | 11.45 | 11.58 | 3,153,570 | +0.21(+1.88%) |
Sep 22, 2021 | 11.31 | 11.51 | 11.30 | 11.37 | 4,831,751 | +0.37(+3.37%) |
Sep 21, 2021 | 11.17 | 11.21 | 10.94 | 11.00 | 4,083,982 | -0.09(-0.84%) |
Sep 20, 2021 | 11.34 | 11.36 | 10.99 | 11.09 | 8,482,799 | -0.88(-7.36%) |
Sep 17, 2021 | 12.22 | 12.28 | 11.95 | 11.97 | 3,692,616 | -0.19(-1.60%) |
Sep 16, 2021 | 12.15 | 12.18 | 12.08 | 12.17 | 2,321,075 | +0.07(+0.61%) |
Sep 15, 2021 | 12.01 | 12.12 | 11.98 | 12.09 | 3,645,732 | +0.18(+1.48%) |
Sep 14, 2021 | 12.17 | 12.24 | 11.90 | 11.92 | 4,832,457 | -0.24(-1.98%) |
Sep 13, 2021 | 11.99 | 12.20 | 11.94 | 12.16 | 5,418,333 | +0.36(+3.07%) |
Sep 10, 2021 | 11.99 | 12.01 | 11.79 | 11.80 | 4,663,480 | +0.00(+0.00%) |
Sep 09, 2021 | 11.77 | 11.95 | 11.74 | 11.80 | 3,695,327 | -0.01(-0.08%) |
Sep 08, 2021 | 11.91 | 11.96 | 11.77 | 11.81 | 3,435,565 | -0.06(-0.55%) |
Sep 07, 2021 | 11.83 | 11.94 | 11.82 | 11.87 | 3,204,310 | +0.22(+1.91%) |
Sep 03, 2021 | 11.64 | 11.71 | 11.57 | 11.65 | 2,352,500 | +0.10(+0.88%) |
Sep 02, 2021 | 11.58 | 11.64 | 11.51 | 11.55 | 1,618,524 | -0.05(-0.40%) |
Sep 01, 2021 | 11.59 | 11.66 | 11.53 | 11.59 | 3,040,001 | +0.14(+1.21%) |
Aug 31, 2021 | 11.45 | 11.53 | 11.39 | 11.45 | 2,822,341 | +0.11(+0.98%) |
Aug 30, 2021 | 11.49 | 11.51 | 11.34 | 11.34 | 2,986,084 | -0.18(-1.53%) |
Aug 27, 2021 | 11.33 | 11.54 | 11.33 | 11.52 | 1,801,524 | +0.13(+1.14%) |
Aug 26, 2021 | 11.60 | 11.65 | 11.39 | 11.39 | 2,455,969 | -0.37(-3.15%) |
Aug 25, 2021 | 11.72 | 11.81 | 11.65 | 11.76 | 1,943,847 | +0.14(+1.20%) |
Aug 24, 2021 | 11.55 | 11.64 | 11.55 | 11.62 | 2,111,455 | +0.14(+1.21%) |
Aug 23, 2021 | 11.42 | 11.51 | 11.39 | 11.48 | 2,196,287 | +0.09(+0.81%) |
Aug 20, 2021 | 11.26 | 11.40 | 11.22 | 11.39 | 2,658,484 | +0.03(+0.24%) |
Aug 19, 2021 | 11.45 | 11.50 | 11.32 | 11.36 | 5,662,178 | -0.19(-1.61%) |
Aug 18, 2021 | 11.60 | 11.75 | 11.55 | 11.55 | 3,438,031 | +0.00(+0.00%) |
Aug 17, 2021 | 11.59 | 11.65 | 11.40 | 11.55 | 4,421,212 | -0.26(-2.20%) |
Aug 16, 2021 | 11.88 | 11.88 | 11.75 | 11.81 | 2,540,748 | -0.21(-1.77%) |
Aug 13, 2021 | 12.02 | 12.05 | 11.93 | 12.02 | 3,030,385 | +0.10(+0.86%) |
Aug 12, 2021 | 11.98 | 12.04 | 11.83 | 11.92 | 2,532,754 | -0.09(-0.77%) |
Aug 11, 2021 | 11.96 | 12.02 | 11.90 | 12.01 | 2,559,703 | +0.21(+1.81%) |
Aug 10, 2021 | 11.75 | 11.86 | 11.72 | 11.80 | 2,464,517 | -0.07(-0.63%) |
Aug 09, 2021 | 11.74 | 11.98 | 11.68 | 11.87 | 4,407,544 | +0.09(+0.79%) |
Aug 06, 2021 | 11.76 | 11.82 | 11.71 | 11.78 | 2,663,319 | +0.14(+1.20%) |
Aug 05, 2021 | 11.56 | 11.71 | 11.54 | 11.64 | 2,575,530 | +0.21(+1.87%) |
Aug 04, 2021 | 11.46 | 11.57 | 11.41 | 11.43 | 3,384,847 | -0.13(-1.12%) |
Aug 03, 2021 | 11.58 | 11.59 | 11.38 | 11.56 | 3,341,563 | +0.06(+0.48%) |
Aug 02, 2021 | 11.69 | 11.84 | 11.48 | 11.50 | 4,221,969 | -0.10(-0.88%) |
Jul 30, 2021 | 11.80 | 11.89 | 11.56 | 11.60 | 4,134,626 | -0.36(-3.02%) |
Jul 29, 2021 | 11.96 | 12.13 | 11.85 | 11.96 | 7,703,692 | +0.33(+2.87%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.43 | 11.63 | 3,845,929 | +0.02(+0.16%) |
Jul 27, 2021 | 11.50 | 11.67 | 11.46 | 11.61 | 3,648,652 | -0.03(-0.24%) |
Jul 26, 2021 | 11.57 | 11.74 | 11.56 | 11.64 | 3,317,887 | +0.11(+0.97%) |
Jul 23, 2021 | 11.60 | 11.62 | 11.47 | 11.53 | 3,581,685 | +0.14(+1.22%) |
Jul 22, 2021 | 11.55 | 11.56 | 11.31 | 11.39 | 3,074,247 | -0.16(-1.37%) |
Jul 21, 2021 | 11.38 | 11.58 | 11.38 | 11.55 | 3,887,240 | +0.54(+4.89%) |
Jul 20, 2021 | 10.75 | 11.07 | 10.71 | 11.01 | 3,485,786 | +0.15(+1.37%) |
Jul 19, 2021 | 10.81 | 10.86 | 10.70 | 10.86 | 3,721,540 | -0.19(-1.68%) |
Jul 16, 2021 | 11.31 | 11.31 | 11.03 | 11.05 | 3,868,755 | -0.32(-2.78%) |
Jul 15, 2021 | 11.29 | 11.47 | 11.25 | 11.36 | 2,929,446 | -0.08(-0.73%) |
Jul 14, 2021 | 11.55 | 11.60 | 11.35 | 11.45 | 3,150,199 | +0.02(+0.16%) |
Jul 13, 2021 | 11.47 | 11.51 | 11.32 | 11.43 | 2,846,804 | -0.22(-1.91%) |
Jul 12, 2021 | 11.51 | 11.73 | 11.41 | 11.65 | 3,408,408 | +0.01(+0.08%) |
Jul 09, 2021 | 11.46 | 11.66 | 11.38 | 11.64 | 3,621,671 | +0.50(+4.50%) |
Jul 08, 2021 | 11.21 | 11.28 | 11.11 | 11.14 | 5,469,284 | -0.32(-2.75%) |
Jul 07, 2021 | 11.49 | 11.59 | 11.36 | 11.45 | 3,830,650 | -0.19(-1.67%) |
Jul 06, 2021 | 11.94 | 11.94 | 11.61 | 11.65 | 4,466,281 | -0.41(-3.38%) |
Jul 02, 2021 | 12.14 | 12.15 | 11.98 | 12.06 | 1,944,326 | -0.14(-1.14%) |
Jul 01, 2021 | 12.20 | 12.25 | 12.15 | 12.20 | 2,826,728 | +0.06(+0.53%) |
Jun 30, 2021 | 12.02 | 12.17 | 12.00 | 12.13 | 2,854,486 | -0.03(-0.23%) |
Jun 29, 2021 | 12.29 | 12.34 | 12.14 | 12.16 | 3,011,004 | +0.02(+0.15%) |
Jun 28, 2021 | 12.23 | 12.25 | 12.03 | 12.14 | 4,514,557 | -0.20(-1.65%) |
Jun 25, 2021 | 12.25 | 12.36 | 12.20 | 12.34 | 4,474,331 | +0.07(+0.60%) |
Jun 24, 2021 | 12.11 | 12.28 | 12.06 | 12.27 | 2,632,228 | +0.25(+2.08%) |
Jun 23, 2021 | 12.06 | 12.13 | 11.99 | 12.02 | 2,477,929 | -0.04(-0.31%) |
Jun 22, 2021 | 12.01 | 12.11 | 11.97 | 12.06 | 3,282,202 | -0.17(-1.37%) |
Jun 21, 2021 | 12.10 | 12.24 | 12.09 | 12.22 | 3,595,790 | +0.22(+1.85%) |
Jun 18, 2021 | 12.15 | 12.22 | 11.99 | 12.00 | 6,779,285 | -0.43(-3.43%) |
Jun 17, 2021 | 12.90 | 12.93 | 12.36 | 12.43 | 6,256,939 | -0.32(-2.55%) |
Jun 16, 2021 | 12.81 | 12.86 | 12.62 | 12.75 | 5,261,714 | -0.36(-2.76%) |
Jun 15, 2021 | 12.96 | 13.14 | 12.95 | 13.11 | 3,119,412 | +0.14(+1.07%) |
Jun 14, 2021 | 13.12 | 13.18 | 12.95 | 12.98 | 3,025,913 | -0.17(-1.27%) |
Jun 11, 2021 | 13.18 | 13.23 | 13.08 | 13.14 | 4,346,130 | -0.14(-1.05%) |
Jun 10, 2021 | 13.58 | 13.63 | 13.28 | 13.28 | 3,597,872 | -0.26(-1.92%) |
Jun 09, 2021 | 13.66 | 13.68 | 13.48 | 13.54 | 3,832,782 | -0.30(-2.14%) |
Jun 08, 2021 | 13.79 | 13.93 | 13.70 | 13.84 | 2,942,184 | -0.15(-1.06%) |
Jun 07, 2021 | 13.92 | 14.07 | 13.88 | 13.99 | 2,653,459 | -0.04(-0.26%) |
Jun 04, 2021 | 14.02 | 14.05 | 13.91 | 14.02 | 2,674,822 | -0.06(-0.46%) |
Jun 03, 2021 | 14.05 | 14.15 | 14.04 | 14.09 | 2,615,738 | +0.01(+0.07%) |
Jun 02, 2021 | 14.09 | 14.12 | 14.00 | 14.08 | 2,903,628 | +0.02(+0.13%) |
Jun 01, 2021 | 14.07 | 14.17 | 14.03 | 14.06 | 2,907,104 | +0.06(+0.46%) |
May 28, 2021 | 13.81 | 14.05 | 13.76 | 14.00 | 3,676,188 | +0.06(+0.40%) |
May 27, 2021 | 13.87 | 13.96 | 13.79 | 13.94 | 3,318,994 | +0.14(+1.01%) |
May 26, 2021 | 13.63 | 13.86 | 13.59 | 13.80 | 3,822,401 | +0.06(+0.40%) |
May 25, 2021 | 14.08 | 14.23 | 13.75 | 13.75 | 8,016,676 | -0.19(-1.40%) |
May 24, 2021 | 13.63 | 14.12 | 13.63 | 13.94 | 6,988,710 | +0.28(+2.04%) |
May 21, 2021 | 13.53 | 13.68 | 13.50 | 13.66 | 4,070,334 | +0.33(+2.51%) |
May 20, 2021 | 13.31 | 13.37 | 13.17 | 13.33 | 4,036,339 | +0.09(+0.70%) |
May 19, 2021 | 13.15 | 13.29 | 12.98 | 13.24 | 3,895,129 | -0.02(-0.14%) |
May 18, 2021 | 13.33 | 13.37 | 13.25 | 13.25 | 4,228,966 | -0.03(-0.21%) |
May 17, 2021 | 13.14 | 13.30 | 13.09 | 13.28 | 4,371,509 | -0.07(-0.56%) |
May 14, 2021 | 13.24 | 13.38 | 13.24 | 13.36 | 3,838,708 | +0.29(+2.20%) |
May 13, 2021 | 12.84 | 13.10 | 12.83 | 13.07 | 3,308,148 | +0.24(+1.88%) |
May 12, 2021 | 12.93 | 13.11 | 12.78 | 12.83 | 5,916,551 | +0.03(+0.22%) |
May 11, 2021 | 12.61 | 12.86 | 12.58 | 12.80 | 5,671,330 | -0.04(-0.29%) |
May 10, 2021 | 12.93 | 13.09 | 12.83 | 12.84 | 5,995,281 | -0.28(-2.12%) |
May 07, 2021 | 12.76 | 13.12 | 12.73 | 13.11 | 5,137,641 | +0.25(+1.95%) |
May 06, 2021 | 12.72 | 12.87 | 12.59 | 12.86 | 4,101,368 | +0.26(+2.06%) |
May 05, 2021 | 12.58 | 12.67 | 12.48 | 12.60 | 3,952,487 | +0.18(+1.42%) |
May 04, 2021 | 12.40 | 12.54 | 12.21 | 12.43 | 6,677,807 | -0.32(-2.47%) |
May 03, 2021 | 12.78 | 12.85 | 12.69 | 12.74 | 3,687,351 | -0.24(-1.86%) |
Apr 30, 2021 | 13.08 | 13.14 | 12.94 | 12.98 | 3,420,722 | -0.19(-1.41%) |
Apr 29, 2021 | 12.86 | 13.17 | 12.86 | 13.17 | 8,457,097 | +0.45(+3.50%) |
Apr 28, 2021 | 12.59 | 12.75 | 12.47 | 12.73 | 12,129,398 | +1.27(+11.09%) |
Apr 27, 2021 | 11.31 | 11.46 | 11.25 | 11.45 | 3,075,180 | +0.19(+1.73%) |
Apr 26, 2021 | 11.19 | 11.30 | 11.19 | 11.26 | 2,147,380 | +0.24(+2.19%) |
Apr 23, 2021 | 10.87 | 11.06 | 10.85 | 11.02 | 2,531,983 | +0.18(+1.63%) |
Apr 22, 2021 | 10.94 | 10.96 | 10.83 | 10.84 | 2,191,757 | -0.26(-2.34%) |
Apr 21, 2021 | 10.84 | 11.10 | 10.81 | 11.10 | 2,663,647 | +0.00(+0.00%) |
Apr 20, 2021 | 11.43 | 11.43 | 11.08 | 11.10 | 3,445,923 | -0.51(-4.39%) |
Apr 19, 2021 | 11.63 | 11.73 | 11.58 | 11.61 | 3,064,854 | -0.03(-0.24%) |
Apr 16, 2021 | 11.59 | 11.64 | 11.53 | 11.64 | 1,716,776 | +0.24(+2.12%) |
Apr 15, 2021 | 11.47 | 11.47 | 11.32 | 11.40 | 2,381,012 | -0.07(-0.65%) |
Apr 14, 2021 | 11.45 | 11.61 | 11.42 | 11.47 | 2,399,020 | +0.08(+0.73%) |
Apr 13, 2021 | 11.40 | 11.43 | 11.32 | 11.39 | 2,987,966 | -0.11(-0.97%) |
Apr 12, 2021 | 11.43 | 11.50 | 11.43 | 11.50 | 2,595,919 | +0.07(+0.65%) |
Apr 09, 2021 | 11.39 | 11.44 | 11.35 | 11.43 | 1,875,483 | -0.04(-0.32%) |
Apr 08, 2021 | 11.39 | 11.48 | 11.28 | 11.46 | 2,554,416 | -0.10(-0.88%) |
Apr 07, 2021 | 11.45 | 11.58 | 11.44 | 11.57 | 3,227,589 | +0.19(+1.71%) |
Apr 06, 2021 | 11.40 | 11.45 | 11.32 | 11.37 | 2,616,045 | +0.05(+0.41%) |
Apr 05, 2021 | 11.32 | 11.36 | 11.25 | 11.32 | 2,182,378 | +0.08(+0.74%) |
Apr 01, 2021 | 11.19 | 11.28 | 11.13 | 11.24 | 2,769,397 | +0.11(+1.00%) |
Mar 31, 2021 | 11.19 | 11.38 | 11.08 | 11.13 | 6,699,551 | -0.10(-0.91%) |
Mar 30, 2021 | 11.18 | 11.26 | 11.15 | 11.23 | 9,879,127 | +0.15(+1.34%) |
Mar 29, 2021 | 11.11 | 11.18 | 11.03 | 11.08 | 7,793,417 | -0.37(-3.24%) |
Mar 26, 2021 | 11.53 | 11.63 | 11.34 | 11.45 | 3,362,716 | +0.01(+0.08%) |
Mar 25, 2021 | 11.39 | 11.49 | 11.19 | 11.45 | 10,748,746 | -0.06(-0.48%) |
Mar 24, 2021 | 11.55 | 11.68 | 11.50 | 11.50 | 3,535,710 | +0.10(+0.89%) |
Mar 23, 2021 | 11.56 | 11.58 | 11.38 | 11.40 | 3,490,564 | -0.30(-2.54%) |
Mar 22, 2021 | 11.68 | 11.73 | 11.56 | 11.70 | 3,076,379 | -0.05(-0.40%) |
Mar 19, 2021 | 11.72 | 11.82 | 11.53 | 11.74 | 3,849,296 | -0.26(-2.16%) |
Mar 18, 2021 | 11.99 | 12.24 | 11.95 | 12.00 | 5,933,894 | +0.32(+2.70%) |
Mar 17, 2021 | 11.60 | 11.71 | 11.54 | 11.69 | 4,223,221 | +0.20(+1.78%) |
Mar 16, 2021 | 11.58 | 11.59 | 11.41 | 11.48 | 3,073,029 | -0.11(-0.96%) |
Mar 15, 2021 | 11.67 | 11.69 | 11.44 | 11.59 | 3,476,052 | -0.20(-1.73%) |
Mar 12, 2021 | 11.77 | 11.90 | 11.75 | 11.80 | 3,300,182 | +0.17(+1.43%) |
Mar 11, 2021 | 11.60 | 11.72 | 11.46 | 11.63 | 4,226,401 | -0.26(-2.18%) |
Mar 10, 2021 | 11.75 | 11.91 | 11.69 | 11.89 | 4,334,038 | +0.12(+1.02%) |
Mar 09, 2021 | 11.73 | 11.91 | 11.65 | 11.77 | 6,529,090 | -0.43(-3.50%) |
Mar 08, 2021 | 12.22 | 12.40 | 12.09 | 12.20 | 8,858,027 | +0.41(+3.46%) |
Mar 05, 2021 | 11.89 | 11.95 | 11.65 | 11.79 | 5,668,176 | +0.34(+3.00%) |
Mar 04, 2021 | 11.54 | 11.65 | 11.30 | 11.45 | 5,835,714 | -0.45(-3.82%) |
Mar 03, 2021 | 11.80 | 12.07 | 11.77 | 11.90 | 4,955,689 | +0.19(+1.58%) |
Mar 02, 2021 | 11.72 | 11.80 | 11.69 | 11.71 | 2,993,849 | +0.00(+0.00%) |
Mar 01, 2021 | 11.67 | 11.77 | 11.61 | 11.71 | 4,078,517 | +0.33(+2.93%) |
Feb 26, 2021 | 11.69 | 11.70 | 11.37 | 11.38 | 5,547,852 | -0.45(-3.76%) |
Feb 25, 2021 | 12.09 | 12.23 | 11.80 | 11.83 | 9,522,194 | +0.29(+2.49%) |
Feb 24, 2021 | 11.22 | 11.55 | 11.21 | 11.54 | 4,913,458 | +0.38(+3.41%) |
Feb 23, 2021 | 11.17 | 11.23 | 10.92 | 11.16 | 5,085,809 | +0.04(+0.33%) |
Feb 22, 2021 | 10.89 | 11.19 | 10.88 | 11.12 | 4,899,161 | +0.33(+3.10%) |
Feb 19, 2021 | 10.59 | 10.81 | 10.58 | 10.79 | 3,782,234 | +0.43(+4.12%) |
Feb 18, 2021 | 10.49 | 10.50 | 10.27 | 10.36 | 2,811,703 | -0.09(-0.89%) |
Feb 17, 2021 | 10.60 | 10.61 | 10.37 | 10.45 | 2,283,926 | -0.07(-0.70%) |
Feb 16, 2021 | 10.33 | 10.56 | 10.28 | 10.53 | 4,672,635 | +0.43(+4.22%) |
Feb 12, 2021 | 9.971 | 10.13 | 9.955 | 10.10 | 3,261,260 | +0.19(+1.97%) |
Feb 11, 2021 | 9.943 | 9.989 | 9.841 | 9.906 | 1,816,295 | +0.08(+0.85%) |
Feb 10, 2021 | 9.906 | 9.943 | 9.785 | 9.822 | 3,044,711 | +0.11(+1.15%) |
Feb 09, 2021 | 9.739 | 9.748 | 9.655 | 9.711 | 1,444,588 | -0.08(-0.85%) |
Feb 08, 2021 | 9.702 | 9.869 | 9.702 | 9.794 | 2,441,944 | +0.22(+2.33%) |
Feb 05, 2021 | 9.674 | 9.683 | 9.535 | 9.572 | 2,556,134 | -0.08(-0.86%) |
Feb 04, 2021 | 9.627 | 9.767 | 9.609 | 9.655 | 3,940,017 | -0.12(-1.23%) |
Feb 03, 2021 | 9.655 | 9.804 | 9.627 | 9.776 | 3,390,010 | +0.08(+0.86%) |
Feb 02, 2021 | 9.618 | 9.711 | 9.600 | 9.692 | 3,179,149 | +0.07(+0.77%) |